The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE: NTB · Real-Time Price · USD
42.08
+0.30 (0.72%)
Oct 7, 2025, 4:00 PM EDT - Market closed

NTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202541.7842.3041.7842.0842.080.72%242,346
Oct 6, 202542.3942.9141.4241.7841.78-1.16%218,075
Oct 3, 202542.1542.7542.1042.2742.270.31%260,495
Oct 2, 202542.5042.6641.9542.1442.14-1.08%130,945
Oct 1, 202542.6643.3142.3942.6042.60-0.75%154,857
Sep 30, 202542.8943.4142.4342.9242.920.05%143,105
Sep 29, 202543.6943.9442.3642.9042.90-2.85%165,086
Sep 26, 202544.3444.5143.8544.1644.16-0.09%108,788
Sep 25, 202544.5644.5644.0044.2044.20-0.81%114,173
Sep 24, 202544.3644.8644.2944.5644.560.45%179,894
Sep 23, 202544.7645.2844.2744.3644.36-0.60%140,209
Sep 22, 202544.7745.0544.6144.6344.63-0.42%140,931
Sep 19, 202545.5845.5844.7344.8244.82-1.99%565,769
Sep 18, 202544.7545.7744.7545.7345.732.12%169,630
Sep 17, 202544.7145.5544.5744.7844.780.65%164,718
Sep 16, 202545.0145.0144.0044.4944.49-1.57%198,820
Sep 15, 202545.3045.5645.1345.2045.20-0.13%166,471
Sep 12, 202545.3145.4844.9245.2645.26-0.88%113,293
Sep 11, 202544.9445.6744.7945.6645.661.60%126,727
Sep 10, 202544.6345.0644.5044.9444.940.31%113,356
Sep 9, 202544.7845.0944.5944.8044.80-0.13%141,694
Sep 8, 202544.8545.0444.1744.8644.860.43%114,523
Sep 5, 202545.3646.0044.4944.6744.67-1.39%182,179
Sep 4, 202544.6245.3044.5345.3045.302.07%148,213
Sep 3, 202544.2045.0244.0844.3844.38-0.07%263,383
Sep 2, 202543.1344.7442.9844.4144.41-1.57%143,168
Aug 29, 202545.0945.4444.7245.1245.120.36%305,015
Aug 28, 202545.5045.5044.7944.9644.96-0.75%172,305
Aug 27, 202545.3145.8345.2245.3045.30-0.44%176,364
Aug 26, 202544.9945.6944.9745.5045.501.11%203,211
Aug 25, 202545.5345.6144.9845.0045.00-1.16%177,639
Aug 22, 202544.3845.7344.3845.5345.533.10%251,214
Aug 21, 202544.2944.7044.0244.1644.16-0.59%95,082
Aug 20, 202544.1244.4344.1244.4244.420.82%129,079
Aug 19, 202544.2544.5244.0644.0644.06-0.41%122,237
Aug 18, 202543.6844.3443.6144.2444.241.19%135,118
Aug 15, 202545.0145.0143.6743.7243.72-2.74%146,241
Aug 14, 202544.9545.3544.7044.9544.95-0.97%180,028
Aug 13, 202545.1646.1245.0045.3945.390.67%503,419
Aug 12, 202545.0045.0944.6345.0945.090.42%344,497
Aug 11, 202544.7745.1144.5844.9044.90-0.22%149,904
Aug 8, 202545.0145.2344.9045.0044.500.51%118,545
Aug 7, 202545.4845.4844.7044.7744.28-1.28%120,700
Aug 6, 202545.7146.0545.3345.3544.85-0.61%167,317
Aug 5, 202545.9246.0145.4045.6345.13-0.72%202,975
Aug 4, 202544.9745.9844.9245.9645.452.77%135,829
Aug 1, 202544.9845.0144.1744.7244.23-1.74%168,552
Jul 31, 202544.8545.6644.1145.5145.010.69%250,274
Jul 30, 202545.8946.2345.1645.2044.70-1.16%194,183
Jul 29, 202544.8046.3844.8045.7345.232.83%191,080