NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	52.96	52.97	52.38	52.66	52.66	-0.47%	259,406
Aug 6, 2026	53.56	53.84	52.58	52.91	52.91	-0.58%	324,021
Aug 5, 2026	53.96	53.96	53.18	53.22	53.22	-1.04%	294,010
Aug 4, 2026	52.87	54.27	52.86	53.78	53.78	1.64%	470,262
Aug 3, 2026	53.14	53.41	52.64	52.91	52.91	0.49%	521,526
Jul 31, 2026	52.98	53.10	52.34	52.65	52.65	-0.53%	456,669
Jul 30, 2026	53.85	54.39	52.87	52.93	52.93	-2.45%	407,285
Jul 29, 2026	53.45	54.50	52.45	54.26	54.26	1.16%	752,698
Jul 28, 2026	52.23	54.02	51.23	53.64	53.64	2.13%	471,542
Jul 27, 2026	52.66	53.03	52.38	52.52	52.52	0.27%	471,934
Jul 24, 2026	51.73	52.58	51.60	52.38	52.38	2.07%	408,964
Jul 23, 2026	51.19	51.37	50.74	51.32	51.32	-0.79%	448,836
Jul 22, 2026	52.11	52.39	51.28	51.73	51.73	-0.67%	391,373
Jul 21, 2026	52.32	52.74	51.59	52.08	52.08	-0.48%	441,395
Jul 20, 2026	52.48	52.76	52.15	52.33	52.33	-0.23%	392,353
Jul 17, 2026	52.83	53.22	52.19	52.45	52.45	-1.37%	615,108
Jul 16, 2026	51.30	53.33	51.26	53.18	53.18	3.66%	475,679
Jul 15, 2026	50.67	51.61	50.47	51.30	51.30	1.30%	338,879
Jul 14, 2026	50.61	50.90	50.27	50.64	50.64	0.06%	442,461
Jul 13, 2026	50.38	50.86	50.15	50.61	50.61	0.66%	291,737
Jul 10, 2026	49.95	50.69	49.77	50.28	50.28	0.66%	248,967
Jul 9, 2026	49.17	50.18	49.14	49.95	49.95	1.83%	269,562
Jul 8, 2026	49.48	49.48	48.65	49.05	49.05	-1.17%	509,437
Jul 7, 2026	50.35	50.65	49.56	49.63	49.63	-1.06%	368,096
Jul 6, 2026	49.99	50.71	49.56	50.16	50.16	0.16%	303,067
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