NBT Bancorp Inc. (NBTB)
NASDAQ: NBTB · Real-Time Price · USD
43.79
-0.06 (-0.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 44.46 | 45.45 | 43.64 | 43.79 | 43.79 | -0.14% | 160,044 |
| Sep 25, 2024 | 44.40 | 44.40 | 43.82 | 43.85 | 43.85 | -0.97% | 151,534 |
| Sep 24, 2024 | 45.07 | 45.24 | 44.15 | 44.28 | 44.28 | -1.64% | 146,115 |
| Sep 23, 2024 | 45.23 | 45.51 | 44.83 | 45.02 | 45.02 | -0.46% | 190,489 |
| Sep 20, 2024 | 45.88 | 46.05 | 44.98 | 45.23 | 45.23 | -1.99% | 959,307 |
| Sep 19, 2024 | 46.10 | 46.40 | 45.37 | 46.15 | 46.15 | 2.15% | 298,549 |
| Sep 18, 2024 | 45.13 | 46.80 | 44.53 | 45.18 | 45.18 | 0.53% | 306,988 |
| Sep 17, 2024 | 45.65 | 46.18 | 44.90 | 44.94 | 44.94 | -0.31% | 219,146 |
| Sep 16, 2024 | 44.98 | 45.34 | 44.03 | 45.08 | 45.08 | 0.56% | 287,269 |
| Sep 13, 2024 | 44.66 | 45.24 | 44.37 | 44.83 | 44.83 | 1.79% | 326,683 |
| Sep 12, 2024 | 44.20 | 44.41 | 43.51 | 44.04 | 44.04 | 0.57% | 288,191 |
| Sep 11, 2024 | 44.50 | 44.79 | 43.11 | 43.79 | 43.79 | -2.54% | 277,760 |
| Sep 10, 2024 | 45.00 | 45.20 | 43.69 | 44.93 | 44.93 | -2.22% | 528,149 |
| Sep 9, 2024 | 46.27 | 46.50 | 45.75 | 45.95 | 45.95 | -0.71% | 151,528 |
| Sep 6, 2024 | 47.29 | 47.48 | 46.26 | 46.28 | 46.28 | -1.74% | 105,814 |
| Sep 5, 2024 | 47.86 | 47.90 | 46.75 | 47.10 | 47.10 | -0.95% | 137,813 |
| Sep 4, 2024 | 48.06 | 48.67 | 46.58 | 47.55 | 47.55 | -1.43% | 132,276 |
| Sep 3, 2024 | 48.61 | 49.83 | 47.41 | 48.24 | 48.24 | -1.47% | 292,778 |
| Aug 30, 2024 | 48.89 | 49.21 | 48.28 | 48.96 | 48.96 | - | 178,318 |
| Aug 29, 2024 | 48.90 | 49.33 | 48.18 | 48.96 | 48.62 | 0.60% | 173,440 |
| Aug 28, 2024 | 47.63 | 48.92 | 47.63 | 48.67 | 48.33 | 1.37% | 123,684 |
| Aug 27, 2024 | 48.21 | 48.68 | 47.69 | 48.01 | 47.68 | -1.40% | 128,939 |
| Aug 26, 2024 | 49.64 | 49.73 | 48.65 | 48.69 | 48.35 | -0.88% | 164,646 |
| Aug 23, 2024 | 46.86 | 49.72 | 46.27 | 49.12 | 48.78 | 5.70% | 226,317 |
| Aug 22, 2024 | 46.34 | 46.72 | 46.05 | 46.47 | 46.15 | 0.37% | 90,841 |
| Aug 21, 2024 | 46.43 | 46.72 | 45.74 | 46.30 | 45.98 | 0.72% | 102,122 |
| Aug 20, 2024 | 47.02 | 47.02 | 45.96 | 45.97 | 45.65 | -2.13% | 139,396 |
| Aug 19, 2024 | 46.47 | 46.99 | 46.23 | 46.97 | 46.65 | 1.05% | 118,640 |
| Aug 16, 2024 | 45.35 | 46.78 | 44.83 | 46.48 | 46.16 | 2.36% | 187,525 |
| Aug 15, 2024 | 45.58 | 46.22 | 45.02 | 45.41 | 45.10 | 2.07% | 145,753 |
| Aug 14, 2024 | 45.23 | 45.23 | 44.00 | 44.49 | 44.18 | -0.78% | 98,308 |
| Aug 13, 2024 | 44.41 | 44.99 | 43.63 | 44.84 | 44.53 | 2.16% | 150,414 |
| Aug 12, 2024 | 44.99 | 45.10 | 43.54 | 43.89 | 43.59 | -1.37% | 91,203 |
| Aug 9, 2024 | 44.76 | 44.92 | 44.04 | 44.50 | 44.19 | -0.78% | 124,978 |
| Aug 8, 2024 | 44.99 | 44.99 | 44.05 | 44.85 | 44.54 | 1.68% | 104,613 |
| Aug 7, 2024 | 45.15 | 45.31 | 43.93 | 44.11 | 43.81 | -0.99% | 146,199 |
| Aug 6, 2024 | 44.45 | 45.02 | 44.17 | 44.55 | 44.24 | 0.02% | 125,058 |
| Aug 5, 2024 | 43.37 | 45.53 | 42.51 | 44.54 | 44.23 | -2.30% | 234,763 |
| Aug 2, 2024 | 45.31 | 46.14 | 44.53 | 45.59 | 45.28 | -2.73% | 256,861 |
| Aug 1, 2024 | 48.82 | 48.92 | 46.35 | 46.87 | 46.55 | -4.39% | 230,411 |
| Jul 31, 2024 | 49.27 | 50.42 | 48.76 | 49.02 | 48.68 | -0.28% | 182,512 |
| Jul 30, 2024 | 48.89 | 49.31 | 48.52 | 49.16 | 48.82 | 1.26% | 139,630 |
| Jul 29, 2024 | 49.52 | 49.68 | 48.36 | 48.55 | 48.22 | -2.59% | 175,294 |
| Jul 26, 2024 | 49.79 | 50.36 | 48.81 | 49.84 | 49.50 | 0.93% | 192,481 |
| Jul 25, 2024 | 47.48 | 49.84 | 46.60 | 49.38 | 49.04 | 2.26% | 372,957 |
| Jul 24, 2024 | 48.70 | 49.89 | 48.12 | 48.29 | 47.96 | -2.62% | 345,392 |
| Jul 23, 2024 | 45.92 | 50.84 | 45.62 | 49.59 | 49.25 | 8.11% | 735,517 |
| Jul 22, 2024 | 44.73 | 46.06 | 44.48 | 45.87 | 45.55 | 1.44% | 206,342 |
| Jul 19, 2024 | 45.42 | 46.11 | 45.11 | 45.22 | 44.91 | -0.42% | 200,820 |
| Jul 18, 2024 | 45.44 | 46.39 | 44.94 | 45.41 | 45.10 | -0.57% | 538,518 |
| Jul 17, 2024 | 44.08 | 45.98 | 43.73 | 45.67 | 45.36 | 2.17% | 338,378 |
| Jul 16, 2024 | 43.43 | 44.94 | 42.88 | 44.70 | 44.39 | 3.76% | 369,627 |
| Jul 15, 2024 | 42.11 | 43.52 | 41.15 | 43.08 | 42.78 | 3.53% | 292,194 |
| Jul 12, 2024 | 41.76 | 42.28 | 41.06 | 41.61 | 41.32 | 0.65% | 234,390 |
| Jul 11, 2024 | 40.37 | 41.58 | 39.71 | 41.34 | 41.06 | 4.13% | 301,036 |
| Jul 10, 2024 | 38.93 | 39.74 | 38.80 | 39.70 | 39.43 | 2.40% | 214,816 |
| Jul 9, 2024 | 38.05 | 38.80 | 37.34 | 38.77 | 38.50 | 1.76% | 151,650 |
| Jul 8, 2024 | 38.05 | 38.61 | 37.67 | 38.10 | 37.84 | 0.93% | 253,766 |
| Jul 5, 2024 | 37.98 | 38.28 | 37.40 | 37.75 | 37.49 | -0.87% | 132,343 |
| Jul 3, 2024 | 38.80 | 38.80 | 38.07 | 38.08 | 37.82 | -1.58% | 94,595 |
| Jul 2, 2024 | 38.04 | 38.88 | 38.04 | 38.69 | 38.42 | 1.52% | 149,914 |
| Jul 1, 2024 | 38.60 | 38.95 | 37.98 | 38.11 | 37.85 | -1.27% | 155,701 |
| Jun 28, 2024 | 38.10 | 39.08 | 37.93 | 38.60 | 38.33 | 2.44% | 914,075 |
| Jun 27, 2024 | 37.12 | 37.74 | 36.86 | 37.68 | 37.42 | 1.89% | 151,310 |
| Jun 26, 2024 | 36.20 | 37.11 | 36.14 | 36.98 | 36.73 | 1.26% | 125,801 |
| Jun 25, 2024 | 36.91 | 37.38 | 36.49 | 36.52 | 36.27 | -1.67% | 158,658 |
| Jun 24, 2024 | 36.16 | 37.29 | 36.16 | 37.14 | 36.88 | 2.60% | 214,923 |
| Jun 21, 2024 | 35.90 | 36.22 | 35.54 | 36.20 | 35.95 | 1.12% | 714,642 |
| Jun 20, 2024 | 35.98 | 36.59 | 35.62 | 35.80 | 35.55 | -1.13% | 122,852 |
| Jun 18, 2024 | 35.94 | 36.43 | 35.94 | 36.21 | 35.96 | 0.36% | 152,406 |
| Jun 17, 2024 | 35.45 | 36.12 | 35.20 | 36.08 | 35.83 | 1.78% | 157,848 |
| Jun 14, 2024 | 35.66 | 35.91 | 35.27 | 35.45 | 35.21 | -1.39% | 120,858 |
| Jun 13, 2024 | 36.15 | 36.21 | 35.53 | 35.95 | 35.70 | -0.75% | 176,735 |
| Jun 12, 2024 | 36.05 | 36.97 | 35.25 | 36.22 | 35.97 | 3.46% | 257,232 |
| Jun 11, 2024 | 34.80 | 35.32 | 34.50 | 35.01 | 34.77 | -0.17% | 175,138 |
| Jun 10, 2024 | 35.46 | 35.46 | 34.47 | 35.07 | 34.83 | -2.31% | 200,604 |
| Jun 7, 2024 | 35.60 | 35.97 | 35.50 | 35.90 | 35.65 | -0.28% | 84,348 |
| Jun 6, 2024 | 35.68 | 36.07 | 35.53 | 36.00 | 35.75 | 0.50% | 77,430 |
| Jun 5, 2024 | 35.93 | 35.97 | 35.52 | 35.82 | 35.57 | 0.53% | 85,111 |
| Jun 4, 2024 | 35.80 | 36.00 | 35.39 | 35.63 | 35.38 | -1.27% | 99,405 |
| Jun 3, 2024 | 37.09 | 37.09 | 35.00 | 36.09 | 35.84 | -2.93% | 120,252 |
| May 31, 2024 | 36.83 | 37.38 | 36.83 | 37.18 | 36.60 | 1.28% | 176,902 |
| May 30, 2024 | 36.34 | 36.81 | 36.09 | 36.71 | 36.14 | 2.48% | 128,698 |
| May 29, 2024 | 35.79 | 35.97 | 35.56 | 35.82 | 35.26 | -1.97% | 121,763 |
| May 28, 2024 | 37.14 | 37.16 | 36.40 | 36.54 | 35.97 | -1.24% | 117,155 |
| May 24, 2024 | 37.31 | 37.48 | 36.56 | 37.00 | 36.42 | -0.05% | 138,618 |
| May 23, 2024 | 38.29 | 38.53 | 36.73 | 37.02 | 36.44 | -2.78% | 149,212 |
| May 22, 2024 | 38.22 | 38.63 | 37.88 | 38.08 | 37.49 | -0.81% | 175,758 |
| May 21, 2024 | 38.05 | 38.52 | 38.04 | 38.39 | 37.79 | 0.29% | 132,941 |
| May 20, 2024 | 38.36 | 38.73 | 38.10 | 38.28 | 37.68 | 0.08% | 180,349 |
| May 17, 2024 | 37.97 | 38.58 | 37.90 | 38.25 | 37.65 | 1.14% | 164,022 |
| May 16, 2024 | 37.76 | 38.17 | 37.67 | 37.82 | 37.23 | -0.45% | 139,488 |
| May 15, 2024 | 38.05 | 38.08 | 37.55 | 37.99 | 37.40 | 0.96% | 119,315 |
| May 14, 2024 | 37.90 | 37.94 | 37.39 | 37.63 | 37.04 | 0.51% | 86,969 |
| May 13, 2024 | 38.00 | 38.09 | 37.40 | 37.44 | 36.86 | -0.79% | 126,473 |
| May 10, 2024 | 37.67 | 37.90 | 37.24 | 37.74 | 37.15 | 0.11% | 152,414 |
| May 9, 2024 | 37.18 | 37.75 | 35.06 | 37.70 | 37.11 | 1.18% | 129,443 |
| May 8, 2024 | 36.60 | 37.36 | 36.55 | 37.26 | 36.68 | 0.62% | 112,311 |
| May 7, 2024 | 37.24 | 37.54 | 37.03 | 37.03 | 36.45 | -0.51% | 120,514 |
| May 6, 2024 | 37.24 | 37.55 | 37.05 | 37.22 | 36.64 | 0.89% | 158,355 |