NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.46	42.46	41.73	41.86	41.86	-1.60%	218,084
Mar 26, 2026	42.23	42.64	42.23	42.54	42.54	0.16%	166,438
Mar 25, 2026	42.38	42.60	41.84	42.47	42.47	1.22%	253,115
Mar 24, 2026	41.52	42.58	41.52	41.96	41.96	-0.07%	194,888
Mar 23, 2026	41.81	42.65	41.57	41.99	41.99	3.14%	302,489
Mar 20, 2026	41.09	41.12	40.38	40.71	40.71	-0.63%	710,934
Mar 19, 2026	40.41	41.17	40.13	40.97	40.97	0.86%	262,115
Mar 18, 2026	40.90	41.20	40.47	40.62	40.62	-1.67%	245,490
Mar 17, 2026	41.50	42.00	40.96	41.31	41.31	-0.34%	370,620
Mar 16, 2026	42.01	43.01	41.42	41.45	41.45	-0.05%	212,216
Mar 13, 2026	41.57	41.89	40.99	41.47	41.47	0.53%	199,582
Mar 12, 2026	40.18	41.28	40.18	41.25	41.25	0.29%	209,050
Mar 11, 2026	41.11	41.24	40.75	41.13	41.13	-0.96%	205,638
Mar 10, 2026	41.14	42.43	40.98	41.53	41.53	0.29%	254,929
Mar 9, 2026	40.84	41.64	39.96	41.41	41.41	-0.53%	205,204
Mar 6, 2026	40.99	42.10	40.55	41.63	41.63	-1.89%	219,690
Mar 5, 2026	42.47	42.66	41.98	42.43	42.43	-1.35%	137,222
Mar 4, 2026	43.03	43.30	42.51	43.01	43.01	0.80%	186,021
Mar 3, 2026	41.92	42.90	41.42	42.67	42.67	-0.26%	188,719
Mar 2, 2026	41.66	42.91	41.21	42.78	42.78	0.14%	320,701
Feb 27, 2026	43.74	43.74	42.28	42.72	42.35	-3.89%	246,675
Feb 26, 2026	45.40	45.74	43.70	44.45	44.07	-1.68%	281,444
Feb 25, 2026	44.23	45.25	44.11	45.21	44.82	2.91%	224,335
Feb 24, 2026	43.70	45.37	43.49	43.93	43.55	0.62%	273,683
Feb 23, 2026	45.37	45.92	43.40	43.66	43.28	-4.32%	284,747
Feb 20, 2026	45.21	45.69	44.85	45.63	45.23	1.04%	171,371
Feb 19, 2026	44.65	45.23	44.65	45.16	44.77	0.40%	220,241
Feb 18, 2026	45.56	46.24	44.73	44.98	44.59	-1.60%	208,158
Feb 17, 2026	45.89	46.46	45.40	45.71	45.31	-0.24%	201,762
Feb 13, 2026	45.72	46.21	45.16	45.82	45.42	0.57%	168,538
Feb 12, 2026	45.53	45.86	44.83	45.56	45.17	0.51%	200,750
Feb 11, 2026	45.97	46.22	45.02	45.33	44.94	-0.55%	192,194
Feb 10, 2026	46.14	46.50	45.35	45.58	45.19	-1.53%	156,406
Feb 9, 2026	46.47	46.64	46.06	46.29	45.89	-0.77%	163,913
Feb 6, 2026	46.77	46.92	45.77	46.65	46.25	0.58%	393,090
Feb 5, 2026	46.06	46.67	45.44	46.38	45.98	0.69%	217,658
Feb 4, 2026	45.66	46.50	45.26	46.06	45.66	1.79%	187,939
Feb 3, 2026	45.22	46.25	44.60	45.25	44.86	-0.35%	290,650
Feb 2, 2026	44.43	45.64	44.17	45.41	45.02	2.21%	187,435
Jan 30, 2026	43.93	44.57	43.69	44.43	44.05	0.73%	323,648
Jan 29, 2026	42.88	44.19	42.88	44.11	43.73	3.50%	274,889
Jan 28, 2026	43.47	43.97	41.87	42.62	42.25	-1.84%	555,096
Jan 27, 2026	44.21	44.86	43.30	43.42	43.04	-1.12%	164,561
Jan 26, 2026	43.58	44.20	43.08	43.91	43.53	0.60%	173,022
Jan 23, 2026	45.18	45.18	43.41	43.65	43.27	-4.00%	184,740
Jan 22, 2026	45.12	45.97	44.89	45.47	45.08	0.62%	245,679
Jan 21, 2026	43.19	45.22	43.19	45.19	44.80	4.92%	177,315
Jan 20, 2026	42.85	43.17	42.65	43.07	42.70	-1.19%	156,805
Jan 16, 2026	43.57	43.87	43.43	43.59	43.21	-0.27%	208,357
Jan 15, 2026	42.68	43.98	42.68	43.71	43.33	2.34%	227,500