NBT Bancorp Inc. (NBTB)
NASDAQ: NBTB
· Real-Time Price · USD
43.08
-0.36 (-0.83%)
At close: Aug 14, 2025, 3:59 PM
43.08
0.00%
Pre-market: Aug 15, 2025, 08:59 AM EDT
NBTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.85 | 43.17 | 42.44 | 43.08 | 43.08 | -0.83% | 175,752 |
| Aug 13, 2025 | 43.09 | 43.62 | 42.86 | 43.44 | 43.44 | 1.35% | 212,156 |
| Aug 12, 2025 | 41.28 | 42.99 | 41.28 | 42.86 | 42.86 | 4.69% | 243,300 |
| Aug 11, 2025 | 41.03 | 41.03 | 40.67 | 40.94 | 40.94 | -0.02% | 164,200 |
| Aug 8, 2025 | 40.94 | 41.01 | 40.49 | 40.95 | 40.95 | 0.74% | 131,433 |
| Aug 7, 2025 | 41.18 | 41.18 | 40.35 | 40.65 | 40.65 | -0.49% | 166,114 |
| Aug 6, 2025 | 40.79 | 41.14 | 40.65 | 40.85 | 40.85 | -0.12% | 158,417 |
| Aug 5, 2025 | 40.93 | 41.02 | 40.10 | 40.90 | 40.90 | -0.22% | 186,900 |
| Aug 4, 2025 | 40.52 | 41.02 | 40.33 | 40.99 | 40.99 | 1.06% | 173,700 |
| Aug 1, 2025 | 41.02 | 41.76 | 40.08 | 40.56 | 40.56 | -1.98% | 272,300 |
| Jul 31, 2025 | 41.95 | 42.09 | 41.31 | 41.38 | 41.38 | -1.90% | 217,000 |
| Jul 30, 2025 | 43.30 | 44.19 | 42.03 | 42.18 | 42.18 | -1.98% | 359,418 |
| Jul 29, 2025 | 42.72 | 43.76 | 41.94 | 43.03 | 43.03 | 3.76% | 522,400 |
| Jul 28, 2025 | 41.41 | 42.46 | 41.11 | 41.47 | 41.47 | 0.22% | 165,319 |
| Jul 25, 2025 | 41.48 | 42.35 | 41.07 | 41.38 | 41.38 | -0.41% | 175,129 |
| Jul 24, 2025 | 42.12 | 42.27 | 41.45 | 41.55 | 41.55 | -2.07% | 124,027 |
| Jul 23, 2025 | 42.73 | 42.73 | 41.49 | 42.43 | 42.43 | -0.05% | 163,400 |
| Jul 22, 2025 | 42.88 | 43.38 | 41.08 | 42.45 | 42.45 | -1.14% | 197,600 |
| Jul 21, 2025 | 43.37 | 43.75 | 42.91 | 42.94 | 42.94 | -0.39% | 141,400 |
| Jul 18, 2025 | 44.04 | 44.22 | 42.97 | 43.11 | 43.11 | -1.51% | 187,745 |