NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	42.47	43.20	42.47	42.90	42.90	-0.44%	226,707
Mar 28, 2025	43.31	43.75	42.71	43.09	43.09	-0.90%	222,557
Mar 27, 2025	43.68	44.04	43.24	43.48	43.48	-0.25%	165,283
Mar 26, 2025	43.92	44.67	43.45	43.59	43.59	-0.75%	167,652
Mar 25, 2025	43.88	44.32	43.70	43.92	43.92	0.34%	239,581
Mar 24, 2025	43.62	43.94	43.29	43.77	43.77	2.27%	187,758
Mar 21, 2025	43.43	43.43	42.25	42.80	42.80	-0.91%	925,643
Mar 20, 2025	43.05	44.06	43.05	43.20	43.20	-0.61%	208,442
Mar 19, 2025	43.28	44.03	43.09	43.46	43.46	0.18%	258,291
Mar 18, 2025	43.39	43.66	42.99	43.38	43.38	-0.66%	217,768
Mar 17, 2025	43.26	44.12	42.94	43.67	43.67	0.95%	311,451
Mar 14, 2025	42.89	43.49	42.73	43.26	43.26	1.76%	292,292
Mar 13, 2025	42.92	43.20	42.33	42.51	42.51	-0.40%	251,018
Mar 12, 2025	42.97	43.13	42.24	42.68	42.68	-0.12%	335,444
Mar 11, 2025	43.33	43.65	42.68	42.73	42.73	-1.36%	200,449
Mar 10, 2025	44.00	44.69	42.79	43.32	43.32	-2.30%	303,482
Mar 7, 2025	44.39	45.25	43.73	44.34	44.34	-0.49%	185,411
Mar 6, 2025	44.55	44.91	44.05	44.56	44.56	-1.00%	231,617
Mar 5, 2025	46.75	46.75	44.45	45.01	45.01	-0.66%	286,648
Mar 4, 2025	46.74	46.81	45.03	45.31	45.31	-4.23%	292,210
Mar 3, 2025	47.61	47.92	46.94	47.31	47.31	-0.92%	219,956
Feb 28, 2025	47.30	47.93	47.06	47.75	47.41	1.32%	173,424
Feb 27, 2025	46.74	47.37	46.56	47.13	46.79	0.47%	141,254
Feb 26, 2025	47.30	47.56	46.33	46.91	46.58	-1.05%	167,799
Feb 25, 2025	47.13	47.91	46.91	47.41	47.07	1.22%	183,639
Feb 24, 2025	47.11	47.37	46.65	46.84	46.51	-0.06%	160,061
Feb 21, 2025	47.80	47.80	46.75	46.87	46.54	-0.99%	185,386
Feb 20, 2025	47.74	47.83	46.63	47.34	47.00	-1.35%	147,195
Feb 19, 2025	47.74	48.22	47.72	47.99	47.65	-0.48%	121,103
Feb 18, 2025	47.99	48.57	47.61	48.22	47.88	0.35%	106,430
Feb 14, 2025	48.38	48.66	47.97	48.05	47.71	0.02%	94,193
Feb 13, 2025	48.04	48.15	47.57	48.04	47.70	0.59%	129,974
Feb 12, 2025	48.22	48.80	47.75	47.76	47.42	-2.81%	188,795
Feb 11, 2025	47.84	49.18	47.79	49.14	48.79	1.74%	107,423
Feb 10, 2025	48.42	48.68	47.85	48.30	47.96	-0.51%	178,299
Feb 7, 2025	48.87	48.93	47.79	48.55	48.20	-0.96%	267,602
Feb 6, 2025	48.54	49.14	48.22	49.02	48.67	1.45%	121,535
Feb 5, 2025	47.90	48.34	47.47	48.32	47.98	0.96%	130,460
Feb 4, 2025	46.38	47.88	46.38	47.86	47.52	2.62%	132,749
Feb 3, 2025	46.32	47.71	46.01	46.64	46.31	-2.08%	141,104
Jan 31, 2025	47.61	48.19	47.30	47.63	47.29	-0.15%	218,248
Jan 30, 2025	47.29	48.20	47.23	47.70	47.36	1.45%	146,537
Jan 29, 2025	46.54	47.88	46.26	47.02	46.68	2.02%	297,054
Jan 28, 2025	47.71	47.77	45.15	46.09	45.76	-5.36%	417,475
Jan 27, 2025	48.24	49.10	48.10	48.70	48.35	1.42%	192,109
Jan 24, 2025	47.63	48.54	46.91	48.02	47.68	0.23%	171,153
Jan 23, 2025	47.94	48.33	46.71	47.91	47.57	-0.37%	174,747
Jan 22, 2025	49.02	49.05	47.92	48.09	47.75	-1.19%	205,586
Jan 21, 2025	48.15	48.92	47.17	48.67	48.32	1.69%	196,401
Jan 17, 2025	47.50	47.95	46.81	47.86	47.52	1.48%	467,878