The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE: NTB · Real-Time Price · USD
50.00
+0.04 (0.08%)
At close: Jan 7, 2026, 4:00 PM EST
50.00
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 49.80 | 50.17 | 49.38 | 50.00 | - | 0.08% | 174,628 |
| 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 |
| Nov 17, 2025 | 45.45 | 45.81 | 44.54 | 44.75 | 44.75 | -1.54% | 137,660 |
| Nov 14, 2025 | 45.91 | 45.91 | 45.28 | 45.45 | 45.45 | -1.02% | 109,744 |
| Nov 13, 2025 | 45.81 | 46.30 | 45.37 | 45.92 | 45.92 | -0.35% | 204,758 |
| Nov 12, 2025 | 46.19 | 46.80 | 45.85 | 46.08 | 46.08 | -0.24% | 144,172 |
| Nov 11, 2025 | 45.94 | 46.49 | 45.94 | 46.19 | 46.19 | 0.48% | 146,716 |
| Nov 10, 2025 | 45.39 | 46.08 | 45.21 | 45.97 | 45.97 | 0.55% | 154,930 |
| Nov 7, 2025 | 45.77 | 46.26 | 45.42 | 45.72 | 45.22 | -0.11% | 199,253 |
| Nov 6, 2025 | 46.50 | 46.89 | 45.68 | 45.77 | 45.27 | -1.93% | 145,031 |
| Nov 5, 2025 | 46.30 | 46.76 | 46.14 | 46.67 | 46.16 | 1.17% | 201,964 |
| Nov 4, 2025 | 46.57 | 46.88 | 45.62 | 46.13 | 45.63 | -1.20% | 203,650 |
| Nov 3, 2025 | 46.39 | 46.92 | 45.54 | 46.69 | 46.18 | 0.93% | 364,788 |
| Oct 31, 2025 | 45.41 | 46.82 | 45.22 | 46.26 | 45.75 | 2.01% | 462,884 |
| Oct 30, 2025 | 44.35 | 45.76 | 44.35 | 45.35 | 44.85 | 2.28% | 386,159 |
| Oct 29, 2025 | 43.47 | 45.00 | 43.33 | 44.34 | 43.86 | 5.52% | 417,668 |
| Oct 28, 2025 | 41.85 | 42.61 | 41.71 | 42.02 | 41.56 | 0.45% | 237,665 |
| Oct 27, 2025 | 42.47 | 42.53 | 41.76 | 41.83 | 41.37 | -1.44% | 153,046 |