Bank of N.T. Butterfield ...

38.55
-0.92 (-2.33%)
At close: Feb 21, 2025, 3:59 PM
38.53
-0.05%
After-hours: Feb 21, 2025, 03:59 PM EST

NTB Stock Price History

Date Open High Low Close Change % Change Volume
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
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

Create Price Alert on NTB

Your price alert will notify you when the stock price is above 38.55.

Add to Watchlist