NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	50.32	51.09	49.70	50.08	50.08	-0.34%	330,223
Jul 1, 2026	49.49	50.61	49.24	50.25	50.25	1.78%	370,854
Jun 30, 2026	49.11	49.45	48.39	49.37	49.37	0.41%	214,079
Jun 29, 2026	49.64	49.64	48.79	49.17	49.17	-0.85%	392,734
Jun 26, 2026	49.58	49.98	49.00	49.59	49.59	0.67%	1,265,542
Jun 25, 2026	48.60	49.49	48.60	49.26	49.26	1.11%	249,731
Jun 24, 2026	48.02	48.93	47.58	48.72	48.72	1.29%	448,487
Jun 23, 2026	47.29	48.18	46.83	48.10	48.10	1.71%	255,858
Jun 22, 2026	46.65	47.48	46.63	47.29	47.29	1.31%	315,197
Jun 18, 2026	46.82	47.07	46.49	46.68	46.68	0.71%	662,926
Jun 17, 2026	47.50	47.74	45.91	46.35	46.35	-2.01%	359,061
Jun 16, 2026	47.81	48.26	47.02	47.30	47.30	-0.23%	388,192
Jun 15, 2026	48.24	48.81	47.32	47.41	47.41	-1.60%	357,354
Jun 12, 2026	47.80	48.26	47.80	48.18	48.18	1.07%	222,573
Jun 11, 2026	47.70	47.92	47.18	47.67	47.67	0.42%	240,719
Jun 10, 2026	47.45	47.88	47.23	47.47	47.47	0.55%	245,197
Jun 9, 2026	46.51	47.72	46.29	47.21	47.21	2.10%	461,308
Jun 8, 2026	46.41	46.95	46.04	46.24	46.24	-0.37%	254,928
Jun 5, 2026	46.43	47.07	46.40	46.41	46.41	-0.04%	382,166
Jun 4, 2026	45.29	46.54	45.16	46.43	46.43	3.66%	289,685
Jun 3, 2026	46.22	46.30	44.74	44.79	44.79	-3.66%	413,261
Jun 2, 2026	45.31	46.61	45.27	46.49	46.49	2.15%	369,214
Jun 1, 2026	45.68	45.75	45.19	45.51	45.51	-0.78%	417,150
May 29, 2026	46.07	46.52	45.93	46.24	45.87	-0.02%	325,051
May 28, 2026	45.88	46.31	45.39	46.25	45.88	0.35%	201,418
May 27, 2026	46.55	46.90	45.82	46.09	45.72	-1.05%	197,882
May 26, 2026	46.04	46.67	46.04	46.58	46.21	1.42%	240,999
May 22, 2026	45.96	46.25	45.72	45.93	45.56	0.15%	282,508
May 21, 2026	45.44	45.88	45.11	45.86	45.49	0.64%	290,811
May 20, 2026	44.89	45.82	44.68	45.57	45.21	1.70%	311,939
May 19, 2026	44.54	45.12	44.34	44.81	44.45	0.02%	235,603
May 18, 2026	44.18	45.12	44.01	44.80	44.44	1.61%	358,804
May 15, 2026	44.33	44.33	43.59	44.09	43.74	-0.65%	353,579
May 14, 2026	44.74	45.23	44.29	44.38	44.02	-0.36%	321,864
May 13, 2026	44.85	45.27	44.47	44.54	44.18	-0.98%	358,688
May 12, 2026	44.89	45.21	44.00	44.98	44.62	0.36%	345,579
May 11, 2026	45.59	45.90	44.70	44.82	44.46	-1.69%	365,159
May 8, 2026	45.02	45.86	44.90	45.59	45.23	1.15%	295,882
May 7, 2026	45.20	45.73	44.99	45.07	44.71	-0.29%	387,563
May 6, 2026	45.00	45.63	44.91	45.20	44.84	1.07%	409,036
May 5, 2026	44.11	44.98	44.07	44.72	44.36	1.47%	270,286
May 4, 2026	43.85	44.40	43.68	44.07	43.72	-0.32%	253,981
May 1, 2026	43.85	44.51	43.38	44.21	43.86	1.19%	381,764
Apr 30, 2026	43.72	44.14	43.02	43.69	43.34	-	316,954
Apr 29, 2026	44.23	44.76	43.61	43.69	43.34	-1.97%	217,438
Apr 28, 2026	44.40	45.02	44.11	44.57	44.21	1.30%	269,094
Apr 27, 2026	43.19	44.15	43.02	44.00	43.65	1.73%	321,037
Apr 24, 2026	43.24	44.05	41.58	43.25	42.90	-4.50%	481,439
Apr 23, 2026	44.85	45.40	44.57	45.29	44.93	1.27%	140,754
Apr 22, 2026	45.35	45.35	44.31	44.72	44.36	-0.78%	265,689