Bank of N.T. Butterfield ... (NTB)
NYSE: NTB
· Real-Time Price · USD
43.70
-1.25 (-2.78%)
At close: Aug 15, 2025, 3:59 PM
43.72
0.05%
After-hours: Aug 15, 2025, 05:51 PM EDT
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.01 | 45.01 | 43.67 | 43.72 | 43.72 | -2.74% | 146,241 |
| Aug 14, 2025 | 44.95 | 45.35 | 44.70 | 44.95 | 44.95 | -0.97% | 180,028 |
| Aug 13, 2025 | 45.16 | 46.12 | 45.00 | 45.39 | 45.39 | 0.67% | 503,419 |
| Aug 12, 2025 | 45.00 | 45.09 | 44.63 | 45.09 | 45.09 | 0.42% | 344,500 |
| Aug 11, 2025 | 44.77 | 45.11 | 44.58 | 44.90 | 44.90 | -0.22% | 149,904 |
| Aug 8, 2025 | 45.01 | 45.23 | 44.90 | 45.00 | 44.50 | 0.51% | 118,545 |
| Aug 7, 2025 | 45.48 | 45.48 | 44.70 | 44.77 | 44.27 | -1.28% | 120,700 |
| Aug 6, 2025 | 45.71 | 46.05 | 45.33 | 45.35 | 44.85 | -0.61% | 167,317 |
| Aug 5, 2025 | 45.92 | 46.01 | 45.40 | 45.63 | 45.12 | -0.72% | 203,000 |
| Aug 4, 2025 | 44.97 | 45.98 | 44.92 | 45.96 | 45.45 | 2.77% | 135,829 |
| Aug 1, 2025 | 44.98 | 45.01 | 44.17 | 44.72 | 44.22 | -1.74% | 168,600 |
| Jul 31, 2025 | 44.85 | 45.66 | 44.11 | 45.51 | 45.00 | 0.69% | 250,300 |
| Jul 30, 2025 | 45.89 | 46.23 | 45.16 | 45.20 | 44.70 | -1.16% | 194,200 |
| Jul 29, 2025 | 44.80 | 46.38 | 44.80 | 45.73 | 45.22 | 2.83% | 191,100 |
| Jul 28, 2025 | 44.39 | 44.51 | 44.14 | 44.47 | 43.98 | 0.23% | 160,800 |
| Jul 25, 2025 | 44.15 | 44.48 | 44.05 | 44.37 | 43.88 | 0.07% | 123,300 |
| Jul 24, 2025 | 44.89 | 45.45 | 44.07 | 44.34 | 43.85 | -2.05% | 175,314 |
| Jul 23, 2025 | 45.53 | 45.60 | 45.01 | 45.27 | 44.77 | -0.20% | 141,000 |
| Jul 22, 2025 | 45.56 | 46.09 | 45.35 | 45.36 | 44.86 | -0.48% | 118,443 |
| Jul 21, 2025 | 45.77 | 46.31 | 45.58 | 45.58 | 45.07 | -0.46% | 151,300 |