NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	43.73	45.28	43.73	44.93	44.93	3.15%	129,718
Oct 10, 2024	43.24	43.58	42.88	43.56	43.56	-0.25%	124,531
Oct 9, 2024	43.17	44.06	43.11	43.67	43.67	1.32%	174,654
Oct 8, 2024	43.08	43.31	42.62	43.10	43.10	0.56%	151,122
Oct 7, 2024	42.96	43.10	42.51	42.86	42.86	-0.88%	153,654
Oct 4, 2024	43.37	43.56	42.95	43.24	43.24	1.15%	167,287
Oct 3, 2024	42.60	42.87	42.16	42.75	42.75	0.26%	265,770
Oct 2, 2024	42.97	43.65	42.48	42.64	42.64	-1.59%	170,827
Oct 1, 2024	43.92	44.61	42.79	43.33	43.33	-2.03%	218,544
Sep 30, 2024	43.50	44.47	43.50	44.23	44.23	1.65%	216,597
Sep 27, 2024	44.29	44.29	43.20	43.51	43.51	-0.64%	274,869
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