Bank of N.T. Butterfield ...
36.46
0.98 (2.76%)
At close: Jan 14, 2025, 3:59 PM
36.80
0.93%
Pre-market Jan 15, 2025, 05:30 AM EST

NTB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 35.50 36.51 35.21 36.43 0.95 2.68% 253,106
Jan 13, 2025 34.80 35.50 34.77 35.48 0.33 0.94% 175,223
Jan 10, 2025 35.55 35.66 34.79 35.15 -1.05 -2.90% 180,100
Jan 8, 2025 35.58 36.24 35.58 36.20 0.37 1.03% 122,200
Jan 7, 2025 36.44 36.71 35.59 35.83 -0.50 -1.38% 287,848
Jan 6, 2025 36.70 37.13 36.27 36.33 -0.39 -1.06% 200,726
Jan 3, 2025 36.53 36.84 36.16 36.72 0.37 1.02% 111,500
Jan 2, 2025 36.67 37.04 36.25 36.35 -0.20 -0.55% 209,316
Dec 31, 2024 36.86 36.89 36.44 36.55 -0.04 -0.11% 154,939
Dec 30, 2024 36.63 36.85 36.31 36.59 -0.25 -0.68% 133,418
Dec 27, 2024 37.15 37.37 36.42 36.84 -0.57 -1.52% 174,400
Dec 26, 2024 36.96 37.48 36.66 37.41 0.27 0.73% 132,600
Dec 24, 2024 36.90 37.23 36.84 37.14 0.25 0.68% 115,200
Dec 23, 2024 36.25 37.01 36.25 36.89 0.38 1.04% 164,726
Dec 20, 2024 35.54 36.93 35.54 36.51 0.54 1.50% 833,743
Dec 19, 2024 36.49 36.88 35.89 35.97 -0.02 -0.06% 212,700
Dec 18, 2024 37.68 37.88 35.67 35.99 -1.60 -4.26% 304,363
Dec 17, 2024 37.80 38.21 37.44 37.59 -0.43 -1.13% 195,800
Dec 16, 2024 37.96 38.33 37.76 38.02 -0.09 -0.24% 192,200
Dec 13, 2024 37.44 38.13 37.21 38.11 0.60 1.60% 176,802
Dec 12, 2024 37.72 38.02 37.30 37.51 -0.25 -0.66% 128,535
Dec 11, 2024 37.92 38.06 37.48 37.76 0.23 0.61% 130,700
Dec 10, 2024 37.81 38.40 37.43 37.53 0.50 1.35% 287,610
Dec 9, 2024 37.65 37.80 37.02 37.03 -0.62 -1.65% 149,634
Dec 6, 2024 37.41 37.66 37.15 37.65 0.36 0.97% 125,400
Dec 5, 2024 37.66 37.87 37.28 37.29 -0.25 -0.67% 153,101
Dec 4, 2024 37.33 37.65 36.89 37.54 0.16 0.43% 178,600
Dec 3, 2024 37.96 38.13 37.22 37.38 -0.51 -1.35% 146,709
Dec 2, 2024 37.84 38.37 37.46 37.89 -0.04 -0.11% 189,630
Nov 29, 2024 37.79 38.29 37.25 37.93 0.23 0.61% 121,837
Nov 27, 2024 38.10 38.31 37.68 37.70 -0.13 -0.34% 151,600
Nov 26, 2024 37.69 37.90 37.51 37.83 -0.17 -0.45% 248,000
Nov 25, 2024 38.60 39.00 37.98 38.00 -0.45 -1.17% 269,600
Nov 22, 2024 38.31 38.68 38.22 38.45 0.17 0.44% 193,249
Nov 21, 2024 37.60 38.37 37.40 38.28 0.78 2.08% 132,400
Nov 20, 2024 37.28 37.64 37.02 37.50 0.05 0.13% 102,244
Nov 19, 2024 36.94 37.46 36.93 37.45 -0.06 -0.16% 175,000
Nov 18, 2024 37.90 38.10 37.37 37.51 -0.26 -0.69% 185,820
Nov 15, 2024 37.93 38.29 37.48 37.77 -0.10 -0.26% 109,900
Nov 14, 2024 38.25 38.33 37.56 37.87 -0.14 -0.37% 128,102
Nov 13, 2024 38.34 38.76 37.98 38.01 0.07 0.18% 173,811
Nov 12, 2024 38.55 38.70 37.88 37.94 -0.61 -1.58% 185,000
Nov 11, 2024 38.25 38.66 37.78 38.55 0.86 2.28% 214,100
Nov 8, 2024 37.71 38.15 37.15 37.69 -0.02 -0.05% 168,840
Nov 7, 2024 39.33 39.33 37.67 37.71 -1.72 -4.36% 232,140
Nov 6, 2024 38.99 39.75 38.01 39.43 2.38 6.42% 518,617
Nov 5, 2024 36.43 37.21 36.43 37.05 0.21 0.57% 119,411
Nov 4, 2024 36.50 37.07 36.23 36.84 0.09 0.24% 122,400
Nov 1, 2024 36.73 36.98 36.56 36.75 0.18 0.49% 108,833
Oct 31, 2024 37.20 37.38 36.56 36.57 -0.65 -1.75% 178,107

Create Price Alert on NTB

Your price alert will notify you when the stock price is above 36.46.

Add to Watchlist