Bank of N.T. Butterfield ... (NTB)
NYSE: NTB
· Real-Time Price · USD
41.78
-0.49 (-1.16%)
At close: Oct 06, 2025, 3:59 PM
42.02
0.57%
Pre-market: Oct 07, 2025, 08:28 AM EDT
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 42.39 | 42.91 | 41.42 | 41.78 | 41.78 | -1.16% | 186,737 |
| Oct 3, 2025 | 42.15 | 42.75 | 42.10 | 42.27 | 42.27 | 0.31% | 260,500 |
| Oct 2, 2025 | 42.50 | 42.66 | 41.95 | 42.14 | 42.14 | -1.08% | 130,945 |
| Oct 1, 2025 | 42.66 | 43.31 | 42.39 | 42.60 | 42.60 | -0.75% | 154,900 |
| Sep 30, 2025 | 42.89 | 43.41 | 42.43 | 42.92 | 42.92 | 0.05% | 143,105 |
| Sep 29, 2025 | 43.69 | 43.94 | 42.36 | 42.90 | 42.90 | -2.85% | 165,100 |
| Sep 26, 2025 | 44.34 | 44.51 | 43.85 | 44.16 | 44.16 | -0.09% | 108,800 |
| Sep 25, 2025 | 44.56 | 44.56 | 44.00 | 44.20 | 44.20 | -0.81% | 114,200 |
| Sep 24, 2025 | 44.36 | 44.86 | 44.29 | 44.56 | 44.56 | 0.45% | 179,900 |
| Sep 23, 2025 | 44.76 | 45.28 | 44.27 | 44.36 | 44.36 | -0.60% | 140,209 |
| Sep 22, 2025 | 44.77 | 45.05 | 44.61 | 44.63 | 44.63 | -0.42% | 140,931 |
| Sep 19, 2025 | 45.58 | 45.58 | 44.73 | 44.82 | 44.82 | -1.99% | 565,800 |
| Sep 18, 2025 | 44.75 | 45.77 | 44.75 | 45.73 | 45.73 | 2.12% | 169,630 |
| Sep 17, 2025 | 44.71 | 45.55 | 44.57 | 44.78 | 44.78 | 0.65% | 164,718 |
| Sep 16, 2025 | 45.01 | 45.01 | 44.00 | 44.49 | 44.49 | -1.57% | 198,820 |
| Sep 15, 2025 | 45.30 | 45.56 | 45.13 | 45.20 | 45.20 | -0.13% | 166,500 |
| Sep 12, 2025 | 45.31 | 45.48 | 44.92 | 45.26 | 45.26 | -0.88% | 113,300 |
| Sep 11, 2025 | 44.94 | 45.67 | 44.79 | 45.66 | 45.66 | 1.60% | 126,727 |
| Sep 10, 2025 | 44.63 | 45.06 | 44.50 | 44.94 | 44.94 | 0.31% | 113,400 |
| Sep 9, 2025 | 44.78 | 45.09 | 44.59 | 44.80 | 44.80 | -0.13% | 141,700 |
Page 1 of 114