NBT Bancorp Inc. (NBTB)
47.31
-0.44 (-0.92%)
At close: Mar 03, 2025, 3:59 PM
NBTB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 47.61 | 47.92 | 46.94 | 47.31 | -0.44 | -0.92% | 216,148 |
| 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 |
| Jan 23, 2025 | 47.94 | 48.33 | 46.71 | 47.91 | -0.18 | -0.37% | 174,747 |
| Jan 22, 2025 | 49.02 | 49.05 | 47.92 | 48.09 | -0.58 | -1.19% | 205,600 |
| Jan 21, 2025 | 48.15 | 48.92 | 47.17 | 48.67 | 0.81 | 1.69% | 196,401 |
| Jan 17, 2025 | 47.50 | 47.95 | 46.81 | 47.86 | 0.70 | 1.48% | 467,900 |
| Jan 16, 2025 | 47.33 | 47.50 | 44.78 | 47.16 | -0.46 | -0.97% | 306,646 |
| Jan 15, 2025 | 48.47 | 48.49 | 47.23 | 47.62 | 0.58 | 1.23% | 192,000 |
| Jan 14, 2025 | 46.19 | 47.04 | 45.93 | 47.04 | 1.26 | 2.75% | 222,300 |
| Jan 13, 2025 | 44.72 | 45.93 | 44.72 | 45.78 | 0.58 | 1.28% | 146,625 |
| Jan 10, 2025 | 45.42 | 45.51 | 44.23 | 45.20 | -1.18 | -2.54% | 224,609 |
| Jan 8, 2025 | 46.33 | 46.80 | 46.09 | 46.38 | -0.37 | -0.79% | 125,400 |
| Jan 7, 2025 | 47.64 | 47.88 | 46.46 | 46.75 | -0.73 | -1.54% | 245,819 |
| Jan 6, 2025 | 47.85 | 48.48 | 47.32 | 47.48 | -0.37 | -0.77% | 172,700 |
| Jan 3, 2025 | 47.22 | 48.00 | 46.73 | 47.85 | 0.70 | 1.48% | 156,046 |
| Jan 2, 2025 | 48.05 | 48.43 | 47.12 | 47.15 | -0.61 | -1.28% | 157,900 |
| Dec 31, 2024 | 48.28 | 48.43 | 47.67 | 47.76 | -0.17 | -0.35% | 145,413 |
| Dec 30, 2024 | 48.17 | 48.30 | 47.43 | 47.93 | -0.48 | -0.99% | 149,237 |
| Dec 27, 2024 | 48.93 | 49.43 | 47.88 | 48.41 | -0.94 | -1.90% | 229,140 |
| Dec 26, 2024 | 48.87 | 49.40 | 48.57 | 49.35 | 0.16 | 0.33% | 130,928 |
| Dec 24, 2024 | 49.25 | 49.48 | 48.71 | 49.19 | 0.21 | 0.43% | 108,300 |
| Dec 23, 2024 | 48.45 | 49.03 | 48.19 | 48.98 | 0.10 | 0.20% | 295,000 |
| Dec 20, 2024 | 47.95 | 49.74 | 47.95 | 48.88 | 0.61 | 1.26% | 1,050,259 |
| Dec 19, 2024 | 49.49 | 50.41 | 48.26 | 48.27 | -0.19 | -0.39% | 315,000 |
| Dec 18, 2024 | 51.38 | 51.51 | 48.16 | 48.46 | -2.41 | -4.74% | 656,100 |
| Dec 17, 2024 | 52.03 | 52.44 | 50.78 | 50.87 | -1.46 | -2.79% | 630,841 |