Bank of N.T. Butterfield ... (NTB)
38.70
-0.62 (-1.58%)
At close: Mar 28, 2025, 3:59 PM
38.68
-0.05%
After-hours: Mar 28, 2025, 05:29 PM EDT
NTB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 39.48 | 39.75 | 39.02 | 39.32 | -0.04 | -0.10% | 110,300 |
| Mar 26, 2025 | 39.48 | 39.81 | 39.26 | 39.36 | 0.06 | 0.15% | 109,007 |
| Mar 25, 2025 | 39.40 | 39.77 | 39.28 | 39.30 | -0.09 | -0.23% | 179,200 |
| Mar 24, 2025 | 38.27 | 39.48 | 38.09 | 39.39 | 1.09 | 2.85% | 149,400 |
| Mar 21, 2025 | 38.19 | 38.62 | 38.02 | 38.30 | -0.21 | -0.55% | 417,802 |
| Mar 20, 2025 | 38.20 | 38.95 | 38.20 | 38.51 | -0.05 | -0.13% | 161,946 |
| Mar 19, 2025 | 38.55 | 38.79 | 36.76 | 38.56 | 0.04 | 0.10% | 187,500 |
| Mar 18, 2025 | 37.82 | 38.57 | 37.82 | 38.52 | 0.61 | 1.61% | 180,444 |
| Mar 17, 2025 | 37.86 | 38.25 | 37.62 | 37.91 | 0.03 | 0.08% | 144,100 |
| Mar 14, 2025 | 37.70 | 38.00 | 37.62 | 37.88 | 0.43 | 1.15% | 172,100 |
| Mar 13, 2025 | 37.45 | 38.17 | 37.31 | 37.45 | -0.01 | -0.03% | 236,500 |
| Mar 12, 2025 | 36.94 | 37.54 | 36.44 | 37.46 | 0.64 | 1.74% | 275,635 |
| Mar 11, 2025 | 36.29 | 37.10 | 36.29 | 36.82 | 0.62 | 1.71% | 271,914 |
| Mar 10, 2025 | 36.48 | 36.77 | 36.03 | 36.20 | -0.74 | -2.00% | 253,900 |
| Mar 7, 2025 | 36.92 | 37.07 | 36.30 | 36.94 | 0.05 | 0.14% | 139,700 |
| Mar 6, 2025 | 37.05 | 37.21 | 36.61 | 36.89 | -0.40 | -1.07% | 274,942 |
| Mar 5, 2025 | 38.02 | 38.36 | 37.21 | 37.29 | -0.76 | -2.00% | 169,513 |
| Mar 4, 2025 | 38.35 | 38.72 | 37.85 | 38.05 | -0.82 | -2.11% | 265,200 |
| Mar 3, 2025 | 38.83 | 39.22 | 38.62 | 38.87 | 0.07 | 0.18% | 170,500 |
| Feb 28, 2025 | 39.15 | 39.50 | 38.49 | 38.80 | -0.14 | -0.36% | 278,600 |
| Feb 27, 2025 | 39.12 | 39.49 | 38.73 | 38.94 | -0.36 | -0.92% | 120,700 |
| Feb 26, 2025 | 38.96 | 39.34 | 38.54 | 39.30 | 0.17 | 0.43% | 185,815 |
| Feb 25, 2025 | 38.57 | 39.52 | 38.40 | 39.13 | 0.60 | 1.56% | 241,105 |
| Feb 24, 2025 | 38.41 | 39.00 | 38.10 | 38.53 | 0.01 | 0.03% | 219,100 |
| Feb 21, 2025 | 39.85 | 39.90 | 38.51 | 38.52 | -0.95 | -2.41% | 148,424 |
| Feb 20, 2025 | 39.67 | 40.12 | 39.05 | 39.47 | -0.29 | -0.73% | 171,744 |
| Feb 19, 2025 | 40.25 | 40.38 | 38.75 | 39.76 | -0.94 | -2.31% | 204,100 |
| Feb 18, 2025 | 40.10 | 40.93 | 39.81 | 40.70 | 0.44 | 1.09% | 148,628 |
| Feb 14, 2025 | 40.50 | 40.68 | 40.20 | 40.26 | -0.17 | -0.42% | 139,445 |
| Feb 13, 2025 | 41.56 | 41.73 | 40.21 | 40.43 | -0.88 | -2.13% | 212,621 |
| Feb 12, 2025 | 40.41 | 41.88 | 40.28 | 41.31 | 0.59 | 1.45% | 297,800 |
| Feb 11, 2025 | 39.75 | 41.67 | 39.53 | 40.72 | 3.28 | 8.76% | 398,000 |
| Feb 10, 2025 | 37.98 | 38.19 | 37.43 | 37.44 | -0.54 | -1.42% | 125,089 |
| Feb 7, 2025 | 38.50 | 38.61 | 37.66 | 37.98 | -0.66 | -1.71% | 115,400 |
| Feb 6, 2025 | 38.51 | 38.65 | 38.08 | 38.64 | 0.27 | 0.70% | 166,100 |
| Feb 5, 2025 | 37.88 | 38.38 | 37.85 | 38.37 | 0.59 | 1.56% | 143,000 |
| Feb 4, 2025 | 36.57 | 37.80 | 36.57 | 37.78 | 1.09 | 2.97% | 187,628 |
| Feb 3, 2025 | 36.30 | 36.87 | 35.84 | 36.69 | 0.00 | 0.00% | 155,500 |
| Jan 31, 2025 | 36.73 | 36.99 | 36.24 | 36.69 | -0.16 | -0.43% | 220,026 |
| Jan 30, 2025 | 37.00 | 37.31 | 36.72 | 36.85 | 0.22 | 0.60% | 143,515 |
| Jan 29, 2025 | 36.44 | 37.04 | 36.29 | 36.63 | 0.00 | 0.00% | 141,900 |
| Jan 28, 2025 | 36.04 | 36.67 | 36.04 | 36.63 | 0.49 | 1.36% | 151,333 |
| Jan 27, 2025 | 36.19 | 36.79 | 35.94 | 36.14 | 0.11 | 0.31% | 183,041 |
| Jan 24, 2025 | 35.63 | 36.33 | 35.63 | 36.03 | 0.12 | 0.33% | 146,900 |
| Jan 23, 2025 | 35.76 | 36.07 | 35.62 | 35.91 | 0.05 | 0.14% | 204,100 |
| Jan 22, 2025 | 36.73 | 36.92 | 35.83 | 35.86 | -1.10 | -2.98% | 210,500 |
| Jan 21, 2025 | 37.23 | 37.51 | 36.90 | 36.96 | -0.06 | -0.16% | 141,900 |
| Jan 17, 2025 | 36.99 | 37.26 | 36.68 | 37.02 | 0.17 | 0.46% | 155,715 |
| Jan 16, 2025 | 36.60 | 36.92 | 36.49 | 36.85 | 0.08 | 0.22% | 133,500 |
| Jan 15, 2025 | 37.19 | 37.42 | 36.45 | 36.77 | 0.34 | 0.93% | 172,618 |