NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	42.32	43.19	42.32	43.01	-	1.75%	47,158
Sep 16, 2025	42.63	42.63	41.89	42.27	42.27	-1.24%	152,358
Sep 15, 2025	43.40	43.40	42.73	42.80	42.80	-1.11%	171,621
Sep 12, 2025	43.66	43.79	43.04	43.28	43.28	-0.82%	110,711
Sep 11, 2025	43.20	43.66	42.91	43.64	43.64	1.00%	149,898
Sep 10, 2025	43.11	43.43	43.07	43.21	43.21	0.12%	116,184
Sep 9, 2025	43.83	43.96	43.05	43.16	43.16	-1.78%	127,425
Sep 8, 2025	44.17	44.19	43.30	43.94	43.94	-0.23%	155,774
Sep 5, 2025	44.77	45.28	43.82	44.04	44.04	-1.21%	162,464
Sep 4, 2025	44.00	44.59	43.66	44.58	44.58	1.60%	140,808
Sep 3, 2025	43.68	44.21	43.52	43.88	43.88	-0.09%	142,107
Sep 2, 2025	43.85	44.30	43.30	43.92	43.92	-0.79%	187,130
Aug 29, 2025	44.57	44.82	44.25	44.27	44.27	-1.09%	147,015
Aug 28, 2025	45.19	45.19	44.49	44.76	44.39	-0.69%	154,868
Aug 27, 2025	44.70	45.28	44.70	45.07	44.70	0.40%	151,704
Aug 26, 2025	44.39	45.18	44.30	44.89	44.52	1.10%	150,605
Aug 25, 2025	44.63	44.95	44.18	44.40	44.03	-1.07%	150,291
Aug 22, 2025	42.77	44.99	42.77	44.88	44.51	5.55%	270,769
Aug 21, 2025	42.36	42.62	42.17	42.52	42.17	0.07%	146,818
Aug 20, 2025	42.36	42.62	42.01	42.49	42.14	0.59%	164,995
Aug 19, 2025	42.28	42.81	42.16	42.24	41.89	-0.21%	143,736
Aug 18, 2025	42.02	42.40	41.89	42.33	41.98	0.47%	123,860
Aug 15, 2025	43.14	43.68	42.13	42.13	41.78	-2.21%	295,110
Aug 14, 2025	42.85	43.17	42.44	43.08	42.72	-0.83%	175,752
Aug 13, 2025	43.09	43.62	42.86	43.44	43.08	1.35%	212,156
Aug 12, 2025	41.28	42.99	41.28	42.86	42.51	4.69%	243,252
Aug 11, 2025	41.03	41.03	40.67	40.94	40.60	-0.02%	164,197
Aug 8, 2025	40.94	41.01	40.50	40.95	40.61	0.74%	131,433
Aug 7, 2025	41.18	41.18	40.35	40.65	40.31	-0.49%	166,114
Aug 6, 2025	40.79	41.14	40.65	40.85	40.51	-0.12%	158,417
Aug 5, 2025	40.93	41.02	40.10	40.90	40.56	-0.22%	186,871
Aug 4, 2025	40.52	41.02	40.33	40.99	40.65	1.06%	173,682
Aug 1, 2025	41.02	41.76	40.08	40.56	40.22	-1.98%	272,271
Jul 31, 2025	41.95	42.09	41.31	41.38	41.04	-1.90%	216,959
Jul 30, 2025	43.30	44.19	42.03	42.18	41.83	-1.98%	359,418
Jul 29, 2025	42.72	43.76	41.94	43.03	42.67	3.76%	522,374
Jul 28, 2025	41.41	42.46	41.11	41.47	41.13	0.22%	165,319
Jul 25, 2025	41.48	42.35	41.07	41.38	41.04	-0.41%	175,129
Jul 24, 2025	42.12	42.27	41.45	41.55	41.21	-2.07%	124,027
Jul 23, 2025	42.73	42.73	41.49	42.43	42.08	-0.05%	163,374
Jul 22, 2025	42.88	43.38	41.08	42.45	42.10	-1.14%	197,582
Jul 21, 2025	43.37	43.75	42.91	42.94	42.58	-0.39%	141,354
Jul 18, 2025	44.04	44.22	42.97	43.11	42.75	-1.51%	187,745
Jul 17, 2025	42.98	44.11	42.92	43.77	43.41	1.53%	230,465
Jul 16, 2025	42.58	43.29	42.26	43.11	42.75	1.36%	180,365
Jul 15, 2025	44.27	44.56	42.52	42.53	42.18	-4.13%	212,279
Jul 14, 2025	43.54	44.37	43.46	44.36	43.99	1.42%	139,563
Jul 11, 2025	43.74	44.00	43.45	43.74	43.38	-0.68%	253,174
Jul 10, 2025	43.70	44.25	42.23	44.04	43.68	0.48%	154,635
Jul 9, 2025	43.53	43.83	43.17	43.83	43.47	1.15%	172,983