NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.44	52.42	51.36	52.27	52.27	1.24%	272,465
Sep 3, 2026	51.41	52.00	51.40	51.63	51.63	0.82%	308,247
Sep 2, 2026	50.49	51.50	50.41	51.21	51.21	1.79%	275,417
Sep 1, 2026	51.03	51.09	50.05	50.31	50.31	-1.39%	245,236
Aug 31, 2026	51.57	51.60	50.96	51.42	51.02	-0.25%	356,330
Aug 28, 2026	51.53	51.71	51.27	51.55	51.15	0.23%	189,214
Aug 27, 2026	51.12	51.46	50.68	51.43	51.03	-0.16%	184,491
Aug 26, 2026	51.56	51.71	51.21	51.51	51.11	0.23%	216,861
Aug 25, 2026	52.05	52.06	51.21	51.39	50.99	-1.17%	248,318
Aug 24, 2026	52.27	52.64	51.90	52.00	51.60	-0.17%	312,249
Aug 21, 2026	52.25	52.31	51.63	52.09	51.68	0.40%	210,626
Aug 20, 2026	51.54	51.99	51.37	51.88	51.48	0.25%	211,557
Aug 19, 2026	53.08	53.09	51.62	51.75	51.35	-2.21%	297,333
Aug 18, 2026	53.43	53.45	52.81	52.92	52.51	-0.69%	230,802
Aug 17, 2026	53.29	53.70	53.06	53.29	52.88	-0.50%	292,240
Aug 14, 2026	53.39	53.91	53.38	53.56	53.14	-0.02%	207,541
Aug 13, 2026	53.78	54.00	53.39	53.57	53.15	0.30%	192,758
Aug 12, 2026	52.94	53.54	52.86	53.41	52.99	0.96%	195,614
Aug 11, 2026	52.47	53.09	52.47	52.90	52.49	0.82%	238,600
Aug 10, 2026	52.40	52.81	52.08	52.47	52.06	-0.36%	189,903
Aug 7, 2026	52.96	52.97	52.38	52.66	52.25	-0.47%	259,407
Aug 6, 2026	53.56	53.84	52.58	52.91	52.50	-0.58%	324,022
Aug 5, 2026	53.96	53.96	53.18	53.22	52.81	-1.04%	294,012
Aug 4, 2026	52.87	54.27	52.86	53.78	53.36	1.64%	470,264
Aug 3, 2026	53.14	53.41	52.64	52.91	52.50	0.49%	521,526
Jul 31, 2026	52.98	53.10	52.34	52.65	52.24	-0.53%	456,669
Jul 30, 2026	53.85	54.39	52.87	52.93	52.52	-2.45%	407,285
Jul 29, 2026	53.45	54.50	52.45	54.26	53.84	1.16%	752,698
Jul 28, 2026	52.23	54.02	51.23	53.64	53.22	2.13%	471,542
Jul 27, 2026	52.66	53.03	52.38	52.52	52.11	0.27%	471,934
Jul 24, 2026	51.73	52.58	51.60	52.38	51.97	2.07%	408,964
Jul 23, 2026	51.19	51.37	50.74	51.32	50.92	-0.79%	448,836
Jul 22, 2026	52.11	52.39	51.28	51.73	51.33	-0.67%	391,373
Jul 21, 2026	52.32	52.74	51.59	52.08	51.67	-0.48%	441,395
Jul 20, 2026	52.48	52.76	52.15	52.33	51.92	-0.23%	392,353
Jul 17, 2026	52.83	53.22	52.19	52.45	52.04	-1.37%	615,108
Jul 16, 2026	51.30	53.33	51.26	53.18	52.77	3.66%	475,679
Jul 15, 2026	50.67	51.61	50.47	51.30	50.90	1.30%	338,879
Jul 14, 2026	50.61	50.90	50.27	50.64	50.25	0.06%	442,461
Jul 13, 2026	50.38	50.86	50.15	50.61	50.22	0.66%	291,737
Jul 10, 2026	49.95	50.69	49.77	50.28	49.89	0.66%	248,967
Jul 9, 2026	49.17	50.18	49.14	49.95	49.56	1.83%	269,562
Jul 8, 2026	49.48	49.48	48.65	49.05	48.67	-1.17%	509,437
Jul 7, 2026	50.35	50.65	49.56	49.63	49.24	-1.06%	368,096
Jul 6, 2026	49.99	50.71	49.56	50.16	49.77	0.16%	303,067
Jul 2, 2026	50.32	51.09	49.70	50.08	49.69	-0.34%	330,223
Jul 1, 2026	49.49	50.61	49.24	50.25	49.86	1.78%	370,854
Jun 30, 2026	49.11	49.45	48.39	49.37	48.99	0.41%	214,079
Jun 29, 2026	49.64	49.64	48.79	49.17	48.79	-0.85%	392,734
Jun 26, 2026	49.58	49.98	49.00	49.59	49.20	0.67%	1,265,542