The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE: NTB · Real-Time Price · USD
50.54
-0.21 (-0.41%)
At close: Mar 13, 2026, 4:00 PM EDT
49.80
-0.74 (-1.46%)
After-hours: Mar 13, 2026, 7:42 PM EDT
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 51.15 | 51.68 | 50.31 | 50.54 | 50.54 | -0.41% | 176,039 |
| Mar 12, 2026 | 49.90 | 50.81 | 49.69 | 50.75 | 50.75 | 0.53% | 195,337 |
| Mar 11, 2026 | 50.08 | 50.69 | 49.73 | 50.48 | 50.48 | 0.50% | 209,799 |
| Mar 10, 2026 | 49.60 | 51.09 | 49.60 | 50.23 | 50.23 | 0.90% | 184,893 |
| Mar 9, 2026 | 49.61 | 50.13 | 48.69 | 49.78 | 49.78 | -0.62% | 198,832 |
| Mar 6, 2026 | 49.51 | 50.25 | 49.30 | 50.09 | 50.09 | -1.09% | 186,250 |
| Mar 5, 2026 | 50.78 | 51.18 | 50.33 | 50.64 | 50.64 | -0.78% | 197,106 |
| Mar 4, 2026 | 50.85 | 51.59 | 50.67 | 51.04 | 51.04 | 0.43% | 192,107 |
| Mar 3, 2026 | 50.11 | 51.34 | 49.53 | 50.82 | 50.82 | -0.88% | 140,102 |
| Mar 2, 2026 | 50.31 | 52.02 | 50.25 | 51.27 | 51.27 | 1.02% | 137,365 |
| Feb 27, 2026 | 52.05 | 52.05 | 50.42 | 50.75 | 50.75 | -3.81% | 154,573 |
| Feb 26, 2026 | 52.09 | 52.91 | 52.02 | 52.76 | 52.76 | 1.60% | 157,209 |
| Feb 25, 2026 | 51.36 | 52.15 | 51.05 | 51.93 | 51.93 | 1.82% | 116,815 |
| Feb 24, 2026 | 51.25 | 51.57 | 50.77 | 51.00 | 51.00 | -0.35% | 110,096 |
| Feb 23, 2026 | 53.37 | 53.56 | 51.07 | 51.18 | 51.18 | -4.64% | 168,215 |
| Feb 20, 2026 | 53.10 | 53.93 | 52.86 | 53.67 | 53.17 | 1.51% | 173,737 |
| Feb 19, 2026 | 52.50 | 52.91 | 51.78 | 52.87 | 52.38 | 0.28% | 266,272 |
| Feb 18, 2026 | 52.82 | 53.35 | 52.41 | 52.72 | 52.23 | -0.23% | 216,056 |
| Feb 17, 2026 | 52.90 | 53.33 | 52.54 | 52.84 | 52.35 | 0.19% | 133,147 |
| Feb 13, 2026 | 52.42 | 53.07 | 51.80 | 52.74 | 52.25 | 0.42% | 163,083 |
| Feb 12, 2026 | 53.60 | 53.74 | 51.48 | 52.52 | 52.03 | -1.37% | 164,526 |
| Feb 11, 2026 | 53.50 | 55.84 | 52.59 | 53.25 | 52.75 | 0.89% | 255,279 |
| Feb 10, 2026 | 53.40 | 54.91 | 52.40 | 52.78 | 52.29 | -1.16% | 209,073 |
| Feb 9, 2026 | 52.99 | 53.63 | 52.65 | 53.40 | 52.90 | 0.60% | 113,151 |
| Feb 6, 2026 | 53.17 | 53.54 | 52.84 | 53.08 | 52.59 | 0.42% | 162,873 |
| Feb 5, 2026 | 52.62 | 53.34 | 51.96 | 52.86 | 52.37 | 0.69% | 130,302 |
| Feb 4, 2026 | 52.90 | 53.50 | 52.46 | 52.50 | 52.01 | -0.40% | 165,674 |
| Feb 3, 2026 | 52.75 | 53.85 | 52.05 | 52.71 | 52.22 | -0.17% | 110,829 |
| Feb 2, 2026 | 51.75 | 53.08 | 51.75 | 52.80 | 52.31 | 1.93% | 166,501 |
| Jan 30, 2026 | 51.69 | 52.44 | 51.68 | 51.80 | 51.32 | -0.44% | 166,139 |
| Jan 29, 2026 | 51.00 | 52.16 | 51.00 | 52.03 | 51.55 | 2.34% | 135,980 |
| Jan 28, 2026 | 51.18 | 51.65 | 50.76 | 50.84 | 50.37 | -0.82% | 142,012 |
| Jan 27, 2026 | 51.04 | 51.58 | 51.04 | 51.26 | 50.78 | 0.97% | 112,846 |
| Jan 26, 2026 | 50.36 | 51.07 | 50.36 | 50.77 | 50.30 | 0.55% | 118,626 |
| Jan 23, 2026 | 51.12 | 51.35 | 50.28 | 50.49 | 50.02 | -1.62% | 140,261 |
| Jan 22, 2026 | 51.26 | 51.89 | 51.02 | 51.32 | 50.84 | 0.10% | 156,789 |
| Jan 21, 2026 | 49.89 | 51.38 | 49.68 | 51.27 | 50.79 | 3.08% | 146,567 |
| Jan 20, 2026 | 49.67 | 50.16 | 49.60 | 49.74 | 49.28 | -0.52% | 154,963 |
| Jan 16, 2026 | 50.35 | 50.39 | 49.97 | 50.00 | 49.53 | -0.54% | 227,902 |
| Jan 15, 2026 | 49.76 | 50.54 | 49.76 | 50.27 | 49.80 | 0.86% | 145,021 |
| Jan 14, 2026 | 50.07 | 50.07 | 49.56 | 49.84 | 49.38 | -0.40% | 133,851 |
| Jan 13, 2026 | 49.91 | 50.31 | 49.83 | 50.04 | 49.57 | 0.28% | 120,562 |
| Jan 12, 2026 | 49.78 | 50.38 | 49.78 | 49.90 | 49.44 | -0.91% | 106,429 |
| Jan 9, 2026 | 50.72 | 50.93 | 50.36 | 50.36 | 49.89 | -0.94% | 138,339 |
| Jan 8, 2026 | 49.70 | 50.94 | 49.70 | 50.84 | 50.37 | 1.68% | 131,936 |
| Jan 7, 2026 | 49.80 | 50.17 | 49.38 | 50.00 | 49.53 | 0.08% | 242,035 |
| Jan 6, 2026 | 50.04 | 50.54 | 49.88 | 49.96 | 49.49 | -0.75% | 173,106 |
| Jan 5, 2026 | 49.49 | 51.32 | 49.49 | 50.34 | 49.87 | 1.29% | 354,530 |
| Jan 2, 2026 | 49.64 | 49.91 | 48.95 | 49.70 | 49.24 | -0.24% | 170,108 |
| Dec 31, 2025 | 50.06 | 50.15 | 49.60 | 49.82 | 49.36 | -0.48% | 83,887 |