NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	43.08	43.49	42.55	42.65	42.65	-1.07%	157,882
Dec 22, 2025	43.50	43.96	42.88	43.11	43.11	-0.90%	162,336
Dec 19, 2025	44.24	44.49	43.11	43.50	43.50	-2.16%	899,918
Dec 18, 2025	44.48	44.67	44.08	44.46	44.46	0.57%	217,396
Dec 17, 2025	43.83	44.66	43.83	44.21	44.21	0.52%	271,890
Dec 16, 2025	44.41	44.64	43.70	43.98	43.98	-1.08%	224,392
Dec 15, 2025	44.43	44.63	43.89	44.46	44.46	0.98%	239,800
Dec 12, 2025	44.31	44.41	43.62	44.03	44.03	-0.07%	204,379
Dec 11, 2025	43.81	44.48	43.18	44.06	44.06	0.62%	194,755
Dec 10, 2025	42.38	44.00	42.30	43.79	43.79	3.52%	285,572
Dec 9, 2025	42.41	43.02	41.38	42.30	42.30	0.05%	134,530
Dec 8, 2025	42.24	42.76	41.79	42.28	42.28	0.64%	225,253
Dec 5, 2025	41.79	42.14	41.45	42.01	42.01	0.45%	130,270
Dec 4, 2025	42.04	42.25	41.77	41.82	41.82	-0.99%	134,094
Dec 3, 2025	41.75	42.58	41.60	42.24	42.24	1.69%	230,586
Dec 2, 2025	41.83	41.96	41.27	41.54	41.54	-	143,424
Dec 1, 2025	40.86	41.78	40.80	41.54	41.54	0.19%	217,194
Nov 28, 2025	42.13	42.23	41.34	41.46	41.09	-1.61%	209,320
Nov 26, 2025	42.08	42.69	41.93	42.14	41.76	-0.50%	409,185
Nov 25, 2025	41.44	42.86	41.38	42.35	41.97	2.94%	253,888
Nov 24, 2025	41.15	41.41	40.78	41.14	40.77	-0.34%	251,591
Nov 21, 2025	40.04	41.77	39.90	41.28	40.91	3.30%	230,026
Nov 20, 2025	40.00	40.93	39.79	39.96	39.60	0.88%	159,766
Nov 19, 2025	39.68	40.02	39.52	39.61	39.26	-0.40%	220,211
Nov 18, 2025	39.65	40.71	39.65	39.77	39.42	0.30%	180,413
Nov 17, 2025	40.94	40.95	39.45	39.65	39.30	-3.13%	190,468
Nov 14, 2025	40.58	41.10	40.26	40.93	40.56	-0.66%	193,692
Nov 13, 2025	41.31	41.75	40.91	41.20	40.83	-0.46%	156,917
Nov 12, 2025	41.65	42.40	41.23	41.39	41.02	-0.72%	227,920
Nov 11, 2025	41.52	41.87	41.31	41.69	41.32	0.43%	132,848
Nov 10, 2025	41.81	42.02	41.22	41.51	41.14	-0.24%	176,186
Nov 7, 2025	40.83	41.69	40.57	41.61	41.24	1.86%	301,062
Nov 6, 2025	41.48	41.98	40.71	40.85	40.49	-2.09%	153,751
Nov 5, 2025	40.86	41.86	40.70	41.72	41.35	2.43%	190,739
Nov 4, 2025	40.64	40.93	40.37	40.73	40.37	-0.20%	310,014
Nov 3, 2025	40.24	40.81	39.68	40.81	40.45	0.84%	387,277
Oct 31, 2025	40.48	40.76	39.93	40.47	40.11	-0.05%	254,401
Oct 30, 2025	39.80	40.87	39.80	40.49	40.13	1.47%	251,930
Oct 29, 2025	40.94	41.59	39.76	39.91	39.55	-3.38%	271,814
Oct 28, 2025	41.78	42.00	40.74	41.30	40.93	1.37%	427,037
Oct 27, 2025	40.95	41.14	40.49	40.74	40.38	-0.44%	147,387
Oct 24, 2025	40.81	41.16	40.62	40.92	40.55	1.46%	148,219
Oct 23, 2025	40.66	40.66	40.01	40.33	39.97	-0.91%	187,134
Oct 22, 2025	40.83	41.30	40.51	40.70	40.34	-0.15%	163,577
Oct 21, 2025	40.53	41.00	40.28	40.76	40.40	0.02%	104,331
Oct 20, 2025	40.40	40.92	40.38	40.75	40.39	1.49%	151,654
Oct 17, 2025	40.00	40.38	39.44	40.15	39.79	1.36%	165,200
Oct 16, 2025	41.24	41.24	39.48	39.61	39.26	-4.39%	344,966
Oct 15, 2025	42.23	42.27	40.89	41.43	41.06	-1.78%	266,875
Oct 14, 2025	39.97	42.47	39.71	42.18	41.80	6.38%	285,913