NBT Bancorp Inc. (NBTB)
NASDAQ: NBTB
· Real-Time Price · USD
42.55
-0.23 (-0.54%)
At close: Sep 25, 2025, 3:59 PM
42.55
0.00%
After-hours: Sep 25, 2025, 04:19 PM EDT
NBTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 42.78 | 43.01 | 42.39 | 42.78 | 42.78 | -0.12% | 109,141 |
| Sep 23, 2025 | 42.94 | 43.65 | 42.63 | 42.83 | 42.83 | 0.00% | 152,700 |
| Sep 22, 2025 | 43.09 | 43.40 | 42.65 | 42.83 | 42.83 | -1.04% | 177,343 |
| Sep 19, 2025 | 44.09 | 44.09 | 43.07 | 43.28 | 43.28 | -2.06% | 832,329 |
| Sep 18, 2025 | 42.95 | 44.21 | 42.76 | 44.19 | 44.19 | 3.32% | 191,300 |
| Sep 17, 2025 | 42.32 | 43.88 | 42.32 | 42.77 | 42.77 | 1.18% | 175,700 |
| Sep 16, 2025 | 42.63 | 42.63 | 41.89 | 42.27 | 42.27 | -1.24% | 152,400 |
| Sep 15, 2025 | 43.40 | 43.40 | 42.73 | 42.80 | 42.80 | -1.11% | 171,621 |
| Sep 12, 2025 | 43.66 | 43.79 | 43.04 | 43.28 | 43.28 | -0.82% | 110,711 |
| Sep 11, 2025 | 43.20 | 43.66 | 42.91 | 43.64 | 43.64 | 1.00% | 149,900 |
| Sep 10, 2025 | 43.11 | 43.43 | 43.07 | 43.21 | 43.21 | 0.12% | 116,200 |
| Sep 9, 2025 | 43.83 | 43.96 | 43.05 | 43.16 | 43.16 | -1.78% | 127,425 |
| Sep 8, 2025 | 44.17 | 44.19 | 43.30 | 43.94 | 43.94 | -0.23% | 155,800 |
| Sep 5, 2025 | 44.77 | 45.28 | 43.82 | 44.04 | 44.04 | -1.21% | 162,500 |
| Sep 4, 2025 | 44.00 | 44.59 | 43.66 | 44.58 | 44.58 | 1.60% | 140,808 |
| Sep 3, 2025 | 43.68 | 44.21 | 43.52 | 43.88 | 43.88 | -0.09% | 142,107 |
| Sep 2, 2025 | 43.85 | 44.30 | 43.30 | 43.92 | 43.92 | -0.79% | 187,130 |
| Aug 29, 2025 | 44.57 | 44.82 | 44.25 | 44.27 | 44.27 | -1.09% | 147,015 |
| Aug 28, 2025 | 45.19 | 45.19 | 44.49 | 44.76 | 44.39 | -0.69% | 154,900 |
| Aug 27, 2025 | 44.70 | 45.28 | 44.70 | 45.07 | 44.70 | 0.40% | 151,704 |