NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	47.61	48.19	47.30	47.63	47.63	-0.15%	218,248
Jan 30, 2025	47.29	48.20	47.23	47.70	47.70	1.45%	146,537
Jan 29, 2025	46.54	47.88	46.26	47.02	47.02	2.02%	297,054
Jan 28, 2025	47.71	47.77	45.15	46.09	46.09	-5.36%	417,475
Jan 27, 2025	48.24	49.10	48.10	48.70	48.70	1.42%	192,109
Jan 24, 2025	47.63	48.54	46.91	48.02	48.02	0.23%	171,153
Jan 23, 2025	47.94	48.33	46.71	47.91	47.91	-0.37%	174,747
Jan 22, 2025	49.02	49.05	47.92	48.09	48.09	-1.19%	205,586
Jan 21, 2025	48.15	48.92	47.17	48.67	48.67	1.69%	196,401
Jan 17, 2025	47.50	47.95	46.81	47.86	47.86	1.48%	467,878
Jan 16, 2025	47.33	47.50	44.78	47.16	47.16	-0.97%	306,646
Jan 15, 2025	48.47	48.49	47.23	47.62	47.62	1.23%	191,970
Jan 14, 2025	46.19	47.04	45.93	47.04	47.04	2.75%	222,281
Jan 13, 2025	44.72	45.93	44.72	45.78	45.78	1.28%	146,625
Jan 10, 2025	45.42	45.51	44.23	45.20	45.20	-2.54%	224,609
Jan 8, 2025	46.33	46.80	46.09	46.38	46.38	-0.79%	125,362
Jan 7, 2025	47.64	47.88	46.46	46.75	46.75	-1.54%	245,819
Jan 6, 2025	47.85	48.48	47.32	47.48	47.48	-0.77%	172,662
Jan 3, 2025	47.22	48.00	46.73	47.85	47.85	1.48%	156,046
Jan 2, 2025	48.05	48.43	47.12	47.15	47.15	-1.28%	157,857
Dec 31, 2024	48.28	48.43	47.67	47.76	47.76	-0.35%	145,413
Dec 30, 2024	48.17	48.30	47.43	47.93	47.93	-0.99%	149,237
Dec 27, 2024	48.93	49.43	47.88	48.41	48.41	-1.90%	229,140
Dec 26, 2024	48.87	49.40	48.57	49.35	49.35	0.33%	130,928
Dec 24, 2024	49.25	49.48	48.71	49.19	49.19	0.43%	108,289
Dec 23, 2024	48.45	49.03	48.19	48.98	48.98	0.20%	294,982
Dec 20, 2024	47.95	49.74	47.95	48.88	48.88	1.26%	1,050,259
Dec 19, 2024	49.49	50.41	48.26	48.27	48.27	-0.39%	314,954
Dec 18, 2024	51.38	51.51	48.16	48.46	48.46	-4.74%	656,074
Dec 17, 2024	52.03	52.44	50.78	50.87	50.87	-2.79%	630,841
Dec 16, 2024	51.79	52.39	50.74	52.33	52.33	1.30%	292,958
Dec 13, 2024	51.77	51.94	50.87	51.66	51.66	-0.04%	207,706
Dec 12, 2024	51.63	52.09	51.05	51.68	51.68	0.17%	329,476
Dec 11, 2024	51.60	52.14	51.27	51.59	51.59	1.22%	354,794
Dec 10, 2024	50.56	51.53	49.91	50.97	50.97	1.41%	242,724
Dec 9, 2024	50.43	50.62	50.00	50.26	50.26	0.40%	182,823
Dec 6, 2024	49.94	50.10	49.24	50.06	50.06	0.95%	119,193
Dec 5, 2024	50.25	50.75	49.46	49.59	49.59	-0.84%	145,353
Dec 4, 2024	49.03	50.06	48.77	50.01	50.01	2.02%	181,081
Dec 3, 2024	49.87	50.34	48.96	49.02	49.02	-1.68%	107,256
Dec 2, 2024	49.92	50.38	49.32	49.86	49.86	-0.52%	211,022
Nov 29, 2024	50.58	50.88	49.57	50.12	49.78	0.08%	150,274
Nov 27, 2024	50.69	50.90	50.00	50.08	49.74	-0.08%	107,117
Nov 26, 2024	50.59	50.81	49.74	50.12	49.78	-1.71%	126,076
Nov 25, 2024	51.34	52.31	50.92	50.99	50.65	1.07%	284,202
Nov 22, 2024	49.85	50.59	49.72	50.45	50.11	2.27%	165,294
Nov 21, 2024	48.90	50.04	48.85	49.33	49.00	1.21%	150,934
Nov 20, 2024	48.75	48.85	48.17	48.74	48.41	-0.16%	100,230
Nov 19, 2024	48.17	48.99	48.17	48.82	48.49	-0.22%	122,886
Nov 18, 2024	49.37	49.67	48.90	48.93	48.60	-0.67%	127,093
Nov 15, 2024	49.84	49.84	48.59	49.26	48.93	-0.75%	223,283
Nov 14, 2024	50.74	50.78	49.27	49.63	49.29	-1.37%	131,628
Nov 13, 2024	51.36	51.93	50.20	50.32	49.98	-0.42%	255,222
Nov 12, 2024	50.59	51.45	50.03	50.53	50.19	-0.14%	242,162
Nov 11, 2024	50.64	51.73	50.30	50.60	50.26	2.45%	268,903
Nov 8, 2024	48.90	49.80	48.26	49.39	49.06	1.71%	214,059
Nov 7, 2024	50.10	50.87	48.25	48.56	48.23	-4.39%	353,587
Nov 6, 2024	48.98	51.22	47.49	50.79	50.45	13.04%	659,074
Nov 5, 2024	43.87	44.94	43.87	44.93	44.63	2.51%	173,111
Nov 4, 2024	44.31	44.57	43.50	43.83	43.53	-1.64%	169,955
Nov 1, 2024	44.58	44.97	44.27	44.56	44.26	0.18%	151,264
Oct 31, 2024	45.37	45.68	44.47	44.48	44.18	-2.18%	141,463
Oct 30, 2024	45.06	46.21	45.06	45.47	45.16	0.40%	258,098
Oct 29, 2024	44.79	46.01	44.63	45.29	44.98	0.24%	261,213
Oct 28, 2024	44.11	45.40	43.88	45.18	44.87	3.67%	192,679
Oct 25, 2024	44.47	44.49	43.42	43.58	43.29	-1.91%	151,588
Oct 24, 2024	44.45	44.51	43.50	44.43	44.13	0.11%	154,821
Oct 23, 2024	43.97	44.54	43.90	44.38	44.08	0.18%	99,319
Oct 22, 2024	43.93	44.32	43.63	44.30	44.00	0.77%	100,349
Oct 21, 2024	45.62	45.62	43.84	43.96	43.66	-3.83%	128,636
Oct 18, 2024	46.47	46.47	45.68	45.71	45.40	-1.68%	153,621
Oct 17, 2024	46.19	46.64	45.99	46.49	46.18	0.78%	223,500
Oct 16, 2024	46.10	46.60	45.89	46.13	45.82	1.12%	201,315
Oct 15, 2024	45.51	46.60	45.00	45.62	45.31	0.55%	287,937
Oct 14, 2024	44.94	45.52	44.64	45.37	45.06	0.98%	114,395
Oct 11, 2024	43.73	45.28	43.73	44.93	44.63	3.15%	129,718
Oct 10, 2024	43.24	43.58	42.88	43.56	43.27	-0.25%	124,531
Oct 9, 2024	43.17	44.06	43.11	43.67	43.37	1.32%	174,654
Oct 8, 2024	43.08	43.31	42.62	43.10	42.81	0.56%	151,122
Oct 7, 2024	42.96	43.10	42.51	42.86	42.57	-0.88%	153,654
Oct 4, 2024	43.37	43.56	42.95	43.24	42.95	1.15%	167,287
Oct 3, 2024	42.60	42.87	42.16	42.75	42.46	0.26%	265,770
Oct 2, 2024	42.97	43.65	42.48	42.64	42.35	-1.59%	170,827
Oct 1, 2024	43.92	44.61	42.79	43.33	43.04	-2.03%	218,544
Sep 30, 2024	43.50	44.47	43.50	44.23	43.93	1.65%	216,597
Sep 27, 2024	44.29	44.29	43.20	43.51	43.22	-0.64%	274,869
Sep 26, 2024	44.46	45.45	43.64	43.79	43.49	-0.14%	160,044
Sep 25, 2024	44.40	44.40	43.82	43.85	43.55	-0.97%	151,534
Sep 24, 2024	45.07	45.24	44.15	44.28	43.98	-1.64%	146,115
Sep 23, 2024	45.23	45.51	44.83	45.02	44.72	-0.46%	190,489
Sep 20, 2024	45.88	46.05	44.98	45.23	44.92	-1.99%	959,307
Sep 19, 2024	46.10	46.40	45.37	46.15	45.84	2.15%	298,549
Sep 18, 2024	45.13	46.80	44.53	45.18	44.87	0.53%	306,988
Sep 17, 2024	45.65	46.18	44.90	44.94	44.64	-0.31%	219,146
Sep 16, 2024	44.98	45.34	44.03	45.08	44.78	0.56%	287,269
Sep 13, 2024	44.66	45.24	44.37	44.83	44.53	1.79%	326,683
Sep 12, 2024	44.20	44.41	43.51	44.04	43.74	0.57%	288,191
Sep 11, 2024	44.50	44.79	43.11	43.79	43.49	-2.54%	277,760
Sep 10, 2024	45.00	45.20	43.69	44.93	44.63	-2.22%	528,149
Sep 9, 2024	46.27	46.50	45.75	45.95	45.64	-0.71%	151,528