NBT Bancorp Inc. (NBTB)
38.82
-0.83 (-2.09%)
At close: Apr 04, 2025, 3:59 PM
38.77
-0.13%
After-hours: Apr 04, 2025, 05:30 PM EDT
NBT Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 38.09 | 39.16 | 37.47 | 38.83 | -0.82 | -2.07% | 396,611 |
| Apr 3, 2025 | 41.11 | 41.25 | 39.64 | 39.65 | -3.25 | -7.58% | 327,844 |
| Apr 2, 2025 | 42.17 | 42.94 | 42.07 | 42.90 | 0.22 | 0.52% | 188,600 |
| Apr 1, 2025 | 43.57 | 43.59 | 42.20 | 42.68 | -0.22 | -0.51% | 230,700 |
| Mar 31, 2025 | 42.47 | 43.20 | 42.47 | 42.90 | -0.19 | -0.44% | 226,900 |
| Mar 28, 2025 | 43.31 | 43.75 | 42.71 | 43.09 | -0.39 | -0.90% | 222,600 |
| Mar 27, 2025 | 43.68 | 44.04 | 43.24 | 43.48 | -0.11 | -0.25% | 165,300 |
| Mar 26, 2025 | 43.92 | 44.67 | 43.45 | 43.59 | -0.33 | -0.75% | 167,700 |
| Mar 25, 2025 | 43.88 | 44.32 | 43.70 | 43.92 | 0.15 | 0.34% | 239,600 |
| Mar 24, 2025 | 43.62 | 43.94 | 43.29 | 43.77 | 0.97 | 2.27% | 187,800 |
| Mar 21, 2025 | 43.43 | 43.43 | 42.25 | 42.80 | -0.40 | -0.93% | 925,643 |
| Mar 20, 2025 | 43.05 | 44.06 | 43.05 | 43.20 | -0.26 | -0.60% | 208,442 |
| Mar 19, 2025 | 43.28 | 44.03 | 43.09 | 43.46 | 0.08 | 0.18% | 258,300 |
| Mar 18, 2025 | 43.39 | 43.66 | 42.99 | 43.38 | -0.29 | -0.66% | 217,800 |
| Mar 17, 2025 | 43.26 | 44.12 | 42.94 | 43.67 | 0.41 | 0.95% | 311,500 |
| Mar 14, 2025 | 42.89 | 43.49 | 42.73 | 43.26 | 0.75 | 1.76% | 292,300 |
| Mar 13, 2025 | 42.92 | 43.20 | 42.33 | 42.51 | -0.17 | -0.40% | 251,018 |
| Mar 12, 2025 | 42.97 | 43.13 | 42.24 | 42.68 | -0.05 | -0.12% | 335,444 |
| Mar 11, 2025 | 43.33 | 43.65 | 42.68 | 42.73 | -0.59 | -1.36% | 200,449 |
| Mar 10, 2025 | 44.00 | 44.69 | 42.79 | 43.32 | -1.02 | -2.30% | 303,500 |
| Mar 7, 2025 | 44.39 | 45.25 | 43.73 | 44.34 | -0.22 | -0.49% | 185,411 |
| Mar 6, 2025 | 44.55 | 44.91 | 44.05 | 44.56 | -0.45 | -1.00% | 231,617 |
| Mar 5, 2025 | 46.75 | 46.75 | 44.45 | 45.01 | -0.30 | -0.66% | 286,648 |
| Mar 4, 2025 | 46.74 | 46.81 | 45.03 | 45.31 | -2.00 | -4.23% | 292,210 |
| Mar 3, 2025 | 47.61 | 47.92 | 46.94 | 47.31 | -0.44 | -0.92% | 220,000 |
| Feb 28, 2025 | 47.30 | 47.93 | 47.06 | 47.75 | 0.62 | 1.32% | 173,424 |
| Feb 27, 2025 | 46.74 | 47.37 | 46.56 | 47.13 | 0.22 | 0.47% | 141,300 |
| Feb 26, 2025 | 47.30 | 47.56 | 46.33 | 46.91 | -0.50 | -1.05% | 167,800 |
| Feb 25, 2025 | 47.13 | 47.91 | 46.91 | 47.41 | 0.57 | 1.22% | 183,639 |
| Feb 24, 2025 | 47.11 | 47.37 | 46.65 | 46.84 | -0.03 | -0.06% | 160,100 |
| Feb 21, 2025 | 47.80 | 47.80 | 46.75 | 46.87 | -0.47 | -0.99% | 185,400 |
| Feb 20, 2025 | 47.74 | 47.83 | 46.63 | 47.34 | -0.65 | -1.35% | 147,200 |
| Feb 19, 2025 | 47.74 | 48.22 | 47.72 | 47.99 | -0.23 | -0.48% | 121,103 |
| Feb 18, 2025 | 47.99 | 48.57 | 47.61 | 48.22 | 0.17 | 0.35% | 106,430 |
| Feb 14, 2025 | 48.38 | 48.66 | 47.97 | 48.05 | 0.01 | 0.02% | 94,200 |
| Feb 13, 2025 | 48.04 | 48.15 | 47.57 | 48.04 | 0.28 | 0.59% | 130,000 |
| Feb 12, 2025 | 48.22 | 48.80 | 47.75 | 47.76 | -1.38 | -2.81% | 188,800 |
| Feb 11, 2025 | 47.84 | 49.18 | 47.78 | 49.14 | 0.84 | 1.74% | 107,423 |
| Feb 10, 2025 | 48.42 | 48.68 | 47.85 | 48.30 | -0.25 | -0.51% | 178,300 |
| Feb 7, 2025 | 48.87 | 48.93 | 47.79 | 48.55 | -0.47 | -0.96% | 267,602 |
| Feb 6, 2025 | 48.54 | 49.14 | 48.22 | 49.02 | 0.70 | 1.45% | 121,535 |
| Feb 5, 2025 | 47.90 | 48.34 | 47.47 | 48.32 | 0.46 | 0.96% | 130,500 |
| Feb 4, 2025 | 46.38 | 47.88 | 46.38 | 47.86 | 1.22 | 2.62% | 132,749 |
| Feb 3, 2025 | 46.32 | 47.71 | 46.01 | 46.64 | -0.99 | -2.08% | 141,104 |
| Jan 31, 2025 | 47.61 | 48.19 | 47.30 | 47.63 | -0.07 | -0.15% | 218,248 |
| Jan 30, 2025 | 47.29 | 48.20 | 47.23 | 47.70 | 0.68 | 1.45% | 146,537 |
| Jan 29, 2025 | 46.54 | 47.88 | 46.26 | 47.02 | 0.93 | 2.02% | 297,100 |
| Jan 28, 2025 | 47.71 | 47.77 | 45.15 | 46.09 | -2.61 | -5.36% | 417,500 |
| Jan 27, 2025 | 48.24 | 49.10 | 48.10 | 48.70 | 0.68 | 1.42% | 192,109 |
| Jan 24, 2025 | 47.63 | 48.54 | 46.91 | 48.02 | 0.11 | 0.23% | 171,200 |