NBT Bancorp Inc. (NBTB)
NASDAQ: NBTB · Real-Time Price · USD
40.48
-0.90 (-2.17%)
At close: Aug 1, 2025, 4:00 PM
40.56
+0.08 (0.20%)
After-hours: Aug 1, 2025, 4:10 PM EDT
NBT Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 41.02 | 41.76 | 40.08 | 40.56 | 40.56 | -1.98% | 272,271 |
Jul 31, 2025 | 41.95 | 42.09 | 41.31 | 41.38 | 41.38 | -1.90% | 216,959 |
Jul 30, 2025 | 43.30 | 44.19 | 42.03 | 42.18 | 42.18 | -1.98% | 359,418 |
Jul 29, 2025 | 42.72 | 43.76 | 41.94 | 43.03 | 43.03 | 3.76% | 522,374 |
Jul 28, 2025 | 41.41 | 42.46 | 41.11 | 41.47 | 41.47 | 0.22% | 165,319 |
Jul 25, 2025 | 41.48 | 42.35 | 41.07 | 41.38 | 41.38 | -0.41% | 175,129 |
Jul 24, 2025 | 42.12 | 42.27 | 41.45 | 41.55 | 41.55 | -2.07% | 124,027 |
Jul 23, 2025 | 42.73 | 42.73 | 41.49 | 42.43 | 42.43 | -0.05% | 163,374 |
Jul 22, 2025 | 42.88 | 43.38 | 41.08 | 42.45 | 42.45 | -1.14% | 197,582 |
Jul 21, 2025 | 43.37 | 43.75 | 42.91 | 42.94 | 42.94 | -0.39% | 141,354 |
Jul 18, 2025 | 44.04 | 44.22 | 42.97 | 43.11 | 43.11 | -1.51% | 187,745 |
Jul 17, 2025 | 42.98 | 44.11 | 42.92 | 43.77 | 43.77 | 1.53% | 230,465 |
Jul 16, 2025 | 42.58 | 43.29 | 42.26 | 43.11 | 43.11 | 1.36% | 180,365 |
Jul 15, 2025 | 44.27 | 44.56 | 42.52 | 42.53 | 42.53 | -4.13% | 212,279 |
Jul 14, 2025 | 43.54 | 44.37 | 43.46 | 44.36 | 44.36 | 1.42% | 139,563 |
Jul 11, 2025 | 43.74 | 44.00 | 43.45 | 43.74 | 43.74 | -0.68% | 253,174 |
Jul 10, 2025 | 43.70 | 44.25 | 42.23 | 44.04 | 44.04 | 0.48% | 154,635 |
Jul 9, 2025 | 43.53 | 43.83 | 43.17 | 43.83 | 43.83 | 1.15% | 172,983 |
Jul 8, 2025 | 43.12 | 43.85 | 42.87 | 43.33 | 43.33 | 0.07% | 309,586 |
Jul 7, 2025 | 43.48 | 44.09 | 43.23 | 43.30 | 43.30 | -1.30% | 193,088 |
Jul 3, 2025 | 43.57 | 44.22 | 42.61 | 43.87 | 43.87 | 0.99% | 138,234 |
Jul 2, 2025 | 43.00 | 43.46 | 42.58 | 43.44 | 43.44 | 1.45% | 285,633 |
Jul 1, 2025 | 41.30 | 43.42 | 41.19 | 42.82 | 42.82 | 3.06% | 182,507 |
Jun 30, 2025 | 41.95 | 42.12 | 41.51 | 41.55 | 41.55 | -0.81% | 190,676 |
Jun 27, 2025 | 41.90 | 42.03 | 41.53 | 41.89 | 41.89 | 0.41% | 490,667 |
Jun 26, 2025 | 40.87 | 41.80 | 40.66 | 41.72 | 41.72 | 2.68% | 221,048 |
Jun 25, 2025 | 40.91 | 40.99 | 40.53 | 40.63 | 40.63 | -1.17% | 182,891 |
Jun 24, 2025 | 41.08 | 41.88 | 40.94 | 41.11 | 41.11 | 0.88% | 224,772 |
Jun 23, 2025 | 39.68 | 40.78 | 39.57 | 40.75 | 40.75 | 2.62% | 206,555 |
Jun 20, 2025 | 39.99 | 40.32 | 39.57 | 39.71 | 39.71 | -0.65% | 586,897 |
Jun 18, 2025 | 39.81 | 40.36 | 39.76 | 39.97 | 39.97 | 0.08% | 299,163 |
Jun 17, 2025 | 39.92 | 40.39 | 39.90 | 39.94 | 39.94 | -1.04% | 160,199 |
Jun 16, 2025 | 41.12 | 41.35 | 40.22 | 40.36 | 40.36 | -0.98% | 252,271 |
Jun 13, 2025 | 41.31 | 41.69 | 40.66 | 40.76 | 40.76 | -2.91% | 187,455 |
Jun 12, 2025 | 42.02 | 42.02 | 41.50 | 41.98 | 41.98 | -0.24% | 123,549 |
Jun 11, 2025 | 42.95 | 42.95 | 41.96 | 42.08 | 42.08 | -1.31% | 140,878 |
Jun 10, 2025 | 42.26 | 42.77 | 41.87 | 42.64 | 42.64 | 1.23% | 138,177 |
Jun 9, 2025 | 42.10 | 42.48 | 41.64 | 42.12 | 42.12 | 0.77% | 153,258 |
Jun 6, 2025 | 41.60 | 41.86 | 41.41 | 41.80 | 41.80 | 1.85% | 216,151 |
Jun 5, 2025 | 41.12 | 41.23 | 40.75 | 41.04 | 41.04 | -0.17% | 160,016 |
Jun 4, 2025 | 41.43 | 41.85 | 40.97 | 41.11 | 41.11 | -1.15% | 190,677 |
Jun 3, 2025 | 40.93 | 41.73 | 40.77 | 41.59 | 41.59 | 1.41% | 167,720 |
Jun 2, 2025 | 41.61 | 42.93 | 40.72 | 41.01 | 41.01 | -2.01% | 168,825 |
May 30, 2025 | 41.96 | 42.60 | 41.70 | 41.85 | 41.51 | -0.45% | 248,123 |
May 29, 2025 | 41.99 | 42.08 | 41.73 | 42.04 | 41.69 | 0.24% | 108,098 |
May 28, 2025 | 42.52 | 42.74 | 41.88 | 41.94 | 41.60 | -1.57% | 174,912 |
May 27, 2025 | 42.00 | 42.65 | 41.60 | 42.61 | 42.26 | 2.53% | 135,783 |
May 23, 2025 | 40.91 | 41.79 | 40.91 | 41.56 | 41.22 | -0.65% | 157,320 |
May 22, 2025 | 41.94 | 42.55 | 41.82 | 41.83 | 41.49 | -1.11% | 229,221 |
May 21, 2025 | 43.08 | 43.32 | 42.26 | 42.30 | 41.95 | -3.16% | 168,790 |