The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE: NTB · Real-Time Price · USD
42.39
+0.56 (1.34%)
Oct 28, 2025, 12:40 PM EDT - Market open
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 42.47 | 42.53 | 41.76 | 41.83 | 41.83 | -1.44% | 153,046 |
| Oct 24, 2025 | 41.95 | 42.44 | 41.84 | 42.44 | 42.44 | 1.65% | 649,491 |
| Oct 23, 2025 | 42.36 | 42.37 | 41.75 | 41.75 | 41.75 | -1.16% | 149,605 |
| Oct 22, 2025 | 42.04 | 42.45 | 42.00 | 42.24 | 42.24 | 0.76% | 145,608 |
| Oct 21, 2025 | 42.01 | 42.37 | 41.89 | 41.92 | 41.92 | -0.26% | 153,128 |
| Oct 20, 2025 | 41.60 | 42.18 | 41.60 | 42.03 | 42.03 | 1.33% | 124,673 |
| Oct 17, 2025 | 41.33 | 41.81 | 40.59 | 41.48 | 41.48 | 1.15% | 193,915 |
| Oct 16, 2025 | 41.86 | 42.04 | 40.79 | 41.01 | 41.01 | -2.31% | 192,504 |
| Oct 15, 2025 | 42.36 | 42.60 | 41.77 | 41.98 | 41.98 | -0.97% | 168,040 |
| Oct 14, 2025 | 41.61 | 42.54 | 41.14 | 42.39 | 42.39 | 1.58% | 251,651 |
| Oct 13, 2025 | 41.65 | 42.00 | 41.47 | 41.73 | 41.73 | 0.58% | 188,491 |
| Oct 10, 2025 | 42.09 | 42.67 | 41.45 | 41.49 | 41.49 | -1.50% | 226,292 |
| Oct 9, 2025 | 42.36 | 42.53 | 41.60 | 42.12 | 42.12 | -0.26% | 161,671 |
| Oct 8, 2025 | 42.26 | 42.42 | 41.90 | 42.23 | 42.23 | 0.36% | 195,116 |
| Oct 7, 2025 | 41.78 | 42.30 | 41.78 | 42.08 | 42.08 | 0.72% | 273,987 |
| Oct 6, 2025 | 42.39 | 42.91 | 41.42 | 41.78 | 41.78 | -1.16% | 218,075 |
| Oct 3, 2025 | 42.15 | 42.75 | 42.10 | 42.27 | 42.27 | 0.31% | 260,495 |
| Oct 2, 2025 | 42.50 | 42.66 | 41.95 | 42.14 | 42.14 | -1.08% | 130,945 |
| Oct 1, 2025 | 42.66 | 43.31 | 42.39 | 42.60 | 42.60 | -0.75% | 154,857 |
| Sep 30, 2025 | 42.89 | 43.41 | 42.43 | 42.92 | 42.92 | 0.05% | 143,105 |
| Sep 29, 2025 | 43.69 | 43.94 | 42.36 | 42.90 | 42.90 | -2.85% | 165,086 |
| Sep 26, 2025 | 44.34 | 44.51 | 43.85 | 44.16 | 44.16 | -0.09% | 108,788 |
| Sep 25, 2025 | 44.56 | 44.56 | 44.00 | 44.20 | 44.20 | -0.81% | 114,173 |
| Sep 24, 2025 | 44.36 | 44.86 | 44.29 | 44.56 | 44.56 | 0.45% | 179,894 |
| Sep 23, 2025 | 44.76 | 45.28 | 44.27 | 44.36 | 44.36 | -0.60% | 140,209 |
| Sep 22, 2025 | 44.77 | 45.05 | 44.61 | 44.63 | 44.63 | -0.42% | 140,931 |
| Sep 19, 2025 | 45.58 | 45.58 | 44.73 | 44.82 | 44.82 | -1.99% | 565,769 |
| Sep 18, 2025 | 44.75 | 45.77 | 44.75 | 45.73 | 45.73 | 2.12% | 169,630 |
| Sep 17, 2025 | 44.71 | 45.55 | 44.57 | 44.78 | 44.78 | 0.65% | 164,718 |
| Sep 16, 2025 | 45.01 | 45.01 | 44.00 | 44.49 | 44.49 | -1.57% | 198,820 |
| Sep 15, 2025 | 45.30 | 45.56 | 45.13 | 45.20 | 45.20 | -0.13% | 166,471 |
| Sep 12, 2025 | 45.31 | 45.48 | 44.92 | 45.26 | 45.26 | -0.88% | 113,293 |
| Sep 11, 2025 | 44.94 | 45.67 | 44.79 | 45.66 | 45.66 | 1.60% | 126,727 |
| Sep 10, 2025 | 44.63 | 45.06 | 44.50 | 44.94 | 44.94 | 0.31% | 113,356 |
| Sep 9, 2025 | 44.78 | 45.09 | 44.59 | 44.80 | 44.80 | -0.13% | 141,694 |
| Sep 8, 2025 | 44.85 | 45.04 | 44.17 | 44.86 | 44.86 | 0.43% | 114,523 |
| Sep 5, 2025 | 45.36 | 46.00 | 44.49 | 44.67 | 44.67 | -1.39% | 182,179 |
| Sep 4, 2025 | 44.62 | 45.30 | 44.53 | 45.30 | 45.30 | 2.07% | 148,213 |
| Sep 3, 2025 | 44.20 | 45.02 | 44.08 | 44.38 | 44.38 | -0.07% | 263,383 |
| Sep 2, 2025 | 43.13 | 44.74 | 42.98 | 44.41 | 44.41 | -1.57% | 143,168 |
| Aug 29, 2025 | 45.09 | 45.44 | 44.72 | 45.12 | 45.12 | 0.36% | 305,015 |
| Aug 28, 2025 | 45.50 | 45.50 | 44.79 | 44.96 | 44.96 | -0.75% | 172,305 |
| Aug 27, 2025 | 45.31 | 45.83 | 45.22 | 45.30 | 45.30 | -0.44% | 176,364 |
| Aug 26, 2025 | 44.99 | 45.69 | 44.97 | 45.50 | 45.50 | 1.11% | 203,211 |
| Aug 25, 2025 | 45.53 | 45.61 | 44.98 | 45.00 | 45.00 | -1.16% | 177,639 |
| Aug 22, 2025 | 44.38 | 45.73 | 44.38 | 45.53 | 45.53 | 3.10% | 251,214 |
| Aug 21, 2025 | 44.29 | 44.70 | 44.02 | 44.16 | 44.16 | -0.59% | 95,082 |
| Aug 20, 2025 | 44.12 | 44.43 | 44.12 | 44.42 | 44.42 | 0.82% | 129,079 |
| Aug 19, 2025 | 44.25 | 44.52 | 44.06 | 44.06 | 44.06 | -0.41% | 122,237 |
| Aug 18, 2025 | 43.68 | 44.34 | 43.61 | 44.24 | 44.24 | 1.19% | 135,118 |