NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	42.44	43.14	42.14	42.60	42.60	0.57%	403,258
Apr 24, 2025	41.68	42.47	41.37	42.36	42.36	1.17%	224,917
Apr 23, 2025	42.11	43.21	41.46	41.87	41.87	1.26%	331,953
Apr 22, 2025	40.03	41.46	39.84	41.35	41.35	4.31%	289,717
Apr 21, 2025	39.40	39.81	39.14	39.64	39.64	-0.30%	234,738
Apr 17, 2025	39.51	40.15	39.51	39.76	39.76	0.45%	297,030
Apr 16, 2025	39.71	39.98	39.28	39.58	39.58	0.03%	236,295
Apr 15, 2025	38.84	40.07	38.78	39.57	39.57	1.93%	270,223
Apr 14, 2025	38.96	39.22	38.15	38.82	38.82	0.52%	259,517
Apr 11, 2025	39.77	39.80	37.83	38.62	38.62	-0.13%	229,075
Apr 10, 2025	39.55	39.77	37.75	38.67	38.67	-4.40%	342,534
Apr 9, 2025	37.92	41.36	37.61	40.45	40.45	4.68%	368,387
Apr 8, 2025	39.96	40.57	38.15	38.64	38.64	-0.85%	239,881
Apr 7, 2025	37.68	40.66	37.31	38.97	38.97	0.36%	424,545
Apr 4, 2025	38.09	39.16	37.47	38.83	38.83	-2.07%	396,611
Apr 3, 2025	41.11	41.25	39.64	39.65	39.65	-7.58%	327,844
Apr 2, 2025	42.17	42.94	42.07	42.90	42.90	0.52%	188,574
Apr 1, 2025	43.57	43.59	42.20	42.68	42.68	-0.51%	230,670
Mar 31, 2025	42.47	43.20	42.47	42.90	42.90	-0.44%	226,886
Mar 28, 2025	43.31	43.75	42.71	43.09	43.09	-0.90%	222,557
Mar 27, 2025	43.68	44.04	43.24	43.48	43.48	-0.25%	165,283
Mar 26, 2025	43.92	44.67	43.45	43.59	43.59	-0.75%	167,652
Mar 25, 2025	43.88	44.32	43.70	43.92	43.92	0.34%	239,581
Mar 24, 2025	43.62	43.94	43.29	43.77	43.77	2.27%	187,758
Mar 21, 2025	43.43	43.43	42.25	42.80	42.80	-0.91%	925,643
Mar 20, 2025	43.05	44.06	43.05	43.20	43.20	-0.61%	208,442
Mar 19, 2025	43.28	44.03	43.09	43.46	43.46	0.18%	258,291
Mar 18, 2025	43.39	43.66	42.99	43.38	43.38	-0.66%	217,768
Mar 17, 2025	43.26	44.12	42.94	43.67	43.67	0.95%	311,451
Mar 14, 2025	42.89	43.49	42.73	43.26	43.26	1.76%	292,292
Mar 13, 2025	42.92	43.20	42.33	42.51	42.51	-0.40%	251,018
Mar 12, 2025	42.97	43.13	42.24	42.68	42.68	-0.12%	335,444
Mar 11, 2025	43.33	43.65	42.68	42.73	42.73	-1.36%	200,449
Mar 10, 2025	44.00	44.69	42.79	43.32	43.32	-2.30%	303,482
Mar 7, 2025	44.39	45.25	43.73	44.34	44.34	-0.49%	185,411
Mar 6, 2025	44.55	44.91	44.05	44.56	44.56	-1.00%	231,617
Mar 5, 2025	46.75	46.75	44.45	45.01	45.01	-0.66%	286,648
Mar 4, 2025	46.74	46.81	45.03	45.31	45.31	-4.23%	292,210
Mar 3, 2025	47.61	47.92	46.94	47.31	47.31	-0.92%	219,956
Feb 28, 2025	47.30	47.93	47.06	47.75	47.41	1.32%	173,424
Feb 27, 2025	46.74	47.37	46.56	47.13	46.79	0.47%	141,254
Feb 26, 2025	47.30	47.56	46.33	46.91	46.58	-1.05%	167,799
Feb 25, 2025	47.13	47.91	46.91	47.41	47.07	1.22%	183,639
Feb 24, 2025	47.11	47.37	46.65	46.84	46.51	-0.06%	160,061
Feb 21, 2025	47.80	47.80	46.75	46.87	46.54	-0.99%	185,386
Feb 20, 2025	47.74	47.83	46.63	47.34	47.00	-1.35%	147,195
Feb 19, 2025	47.74	48.22	47.72	47.99	47.65	-0.48%	121,103
Feb 18, 2025	47.99	48.57	47.61	48.22	47.88	0.35%	106,430
Feb 14, 2025	48.38	48.66	47.97	48.05	47.71	0.02%	94,193
Feb 13, 2025	48.04	48.15	47.57	48.04	47.70	0.59%	129,974