The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE: NTB · Real-Time Price · USD
51.80
-0.23 (-0.44%)
At close: Jan 30, 2026, 4:00 PM EST
51.84
+0.04 (0.08%)
After-hours: Jan 30, 2026, 7:00 PM EST
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.69 | 52.44 | 51.68 | 51.80 | 51.80 | -0.44% | 165,876 |
| Jan 29, 2026 | 51.00 | 52.16 | 51.00 | 52.03 | 52.03 | 2.34% | 135,980 |
| Jan 28, 2026 | 51.18 | 51.65 | 50.76 | 50.84 | 50.84 | -0.82% | 142,012 |
| Jan 27, 2026 | 51.04 | 51.58 | 51.04 | 51.26 | 51.26 | 0.97% | 112,846 |
| Jan 26, 2026 | 50.36 | 51.07 | 50.36 | 50.77 | 50.77 | 0.55% | 118,546 |
| Jan 23, 2026 | 51.12 | 51.35 | 50.28 | 50.49 | 50.49 | -1.62% | 140,261 |
| Jan 22, 2026 | 51.26 | 51.89 | 51.02 | 51.32 | 51.32 | 0.10% | 156,789 |
| Jan 21, 2026 | 49.89 | 51.38 | 49.68 | 51.27 | 51.27 | 3.08% | 146,567 |
| Jan 20, 2026 | 49.67 | 50.16 | 49.60 | 49.74 | 49.74 | -0.52% | 154,963 |
| Jan 16, 2026 | 50.35 | 50.39 | 49.97 | 50.00 | 50.00 | -0.54% | 151,929 |
| Jan 15, 2026 | 49.76 | 50.54 | 49.76 | 50.27 | 50.27 | 0.86% | 145,021 |
| Jan 14, 2026 | 50.07 | 50.07 | 49.56 | 49.84 | 49.84 | -0.40% | 133,851 |
| Jan 13, 2026 | 49.91 | 50.31 | 49.83 | 50.04 | 50.04 | 0.28% | 120,562 |
| Jan 12, 2026 | 49.78 | 50.38 | 49.78 | 49.90 | 49.90 | -0.91% | 106,409 |
| Jan 9, 2026 | 50.72 | 50.93 | 50.36 | 50.36 | 50.36 | -0.94% | 138,339 |
| Jan 8, 2026 | 49.70 | 50.94 | 49.70 | 50.84 | 50.84 | 1.68% | 131,915 |
| Jan 7, 2026 | 49.80 | 50.17 | 49.38 | 50.00 | 50.00 | 0.08% | 242,035 |
| Jan 6, 2026 | 50.04 | 50.54 | 49.88 | 49.96 | 49.96 | -0.75% | 173,106 |
| Jan 5, 2026 | 49.49 | 51.32 | 49.49 | 50.34 | 50.34 | 1.29% | 354,530 |
| Jan 2, 2026 | 49.64 | 49.91 | 48.95 | 49.70 | 49.70 | -0.24% | 129,208 |
| Dec 31, 2025 | 50.06 | 50.15 | 49.60 | 49.82 | 49.82 | -0.48% | 83,887 |
| Dec 30, 2025 | 50.36 | 50.36 | 49.99 | 50.06 | 50.06 | -0.62% | 107,646 |
| Dec 29, 2025 | 50.56 | 50.66 | 50.07 | 50.37 | 50.37 | -0.30% | 84,049 |
| Dec 26, 2025 | 50.66 | 51.03 | 50.39 | 50.52 | 50.52 | -0.28% | 75,232 |
| Dec 24, 2025 | 50.55 | 51.14 | 50.55 | 50.66 | 50.66 | -0.30% | 59,906 |
| Dec 23, 2025 | 50.69 | 51.53 | 50.50 | 50.81 | 50.81 | -0.20% | 118,320 |
| Dec 22, 2025 | 51.19 | 52.04 | 50.80 | 50.91 | 50.91 | -0.61% | 126,062 |
| Dec 19, 2025 | 51.67 | 52.05 | 50.74 | 51.22 | 51.22 | -1.16% | 241,377 |
| Dec 18, 2025 | 51.51 | 52.11 | 51.21 | 51.82 | 51.82 | 0.92% | 193,465 |
| Dec 17, 2025 | 51.22 | 51.71 | 51.15 | 51.35 | 51.35 | 0.21% | 129,774 |
| Dec 16, 2025 | 51.30 | 51.42 | 50.80 | 51.24 | 51.24 | 0.29% | 145,792 |
| Dec 15, 2025 | 51.70 | 51.83 | 50.95 | 51.09 | 51.09 | -0.37% | 196,682 |
| Dec 12, 2025 | 51.51 | 51.51 | 50.97 | 51.28 | 51.28 | 0.12% | 295,066 |
| Dec 11, 2025 | 50.40 | 51.40 | 50.31 | 51.22 | 51.22 | 1.73% | 171,292 |
| Dec 10, 2025 | 49.40 | 50.88 | 49.21 | 50.35 | 50.35 | 2.05% | 163,961 |
| Dec 9, 2025 | 50.00 | 50.65 | 49.25 | 49.34 | 49.34 | 0.71% | 192,762 |
| Dec 8, 2025 | 49.17 | 49.49 | 48.80 | 48.99 | 48.99 | -0.16% | 160,286 |
| Dec 5, 2025 | 48.21 | 49.22 | 48.21 | 49.07 | 49.07 | 1.18% | 166,367 |
| Dec 4, 2025 | 48.03 | 48.76 | 47.98 | 48.50 | 48.50 | 0.46% | 96,718 |
| Dec 3, 2025 | 47.63 | 48.40 | 47.49 | 48.28 | 48.28 | 1.81% | 165,593 |
| Dec 2, 2025 | 47.41 | 47.95 | 47.23 | 47.42 | 47.42 | 0.36% | 129,186 |
| Dec 1, 2025 | 46.48 | 47.38 | 46.44 | 47.25 | 47.25 | 1.74% | 238,542 |
| Nov 28, 2025 | 46.62 | 46.62 | 46.42 | 46.44 | 46.44 | -0.15% | 57,295 |
| Nov 26, 2025 | 46.24 | 46.76 | 46.24 | 46.51 | 46.51 | -0.02% | 131,550 |
| Nov 25, 2025 | 46.14 | 46.58 | 46.14 | 46.52 | 46.52 | 1.24% | 125,771 |
| Nov 24, 2025 | 46.03 | 46.47 | 45.68 | 45.95 | 45.95 | -0.58% | 130,445 |
| Nov 21, 2025 | 45.46 | 46.50 | 45.45 | 46.22 | 46.22 | 1.99% | 240,736 |
| Nov 20, 2025 | 45.25 | 45.71 | 44.98 | 45.32 | 45.32 | 0.62% | 198,803 |
| Nov 19, 2025 | 44.78 | 45.20 | 44.63 | 45.04 | 45.04 | 0.33% | 119,157 |
| Nov 18, 2025 | 44.75 | 45.72 | 44.36 | 44.89 | 44.89 | 0.31% | 131,278 |