Bank of N.T. Butterfield ... (NTB)
NYSE: NTB
· Real-Time Price · USD
44.84
0.17 (0.38%)
At close: Sep 08, 2025, 3:59 PM
44.86
0.04%
After-hours: Sep 08, 2025, 04:06 PM EDT
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.36 | 46.00 | 44.49 | 44.67 | 44.67 | -1.39% | 182,200 |
| Sep 4, 2025 | 44.62 | 45.30 | 44.53 | 45.30 | 45.30 | 2.07% | 148,213 |
| Sep 3, 2025 | 44.20 | 45.02 | 44.08 | 44.38 | 44.38 | -0.07% | 273,600 |
| Sep 2, 2025 | 43.13 | 44.74 | 42.98 | 44.41 | 44.41 | -1.57% | 143,200 |
| Aug 29, 2025 | 45.09 | 45.44 | 44.72 | 45.12 | 45.12 | 0.36% | 305,015 |
| Aug 28, 2025 | 45.50 | 45.50 | 44.79 | 44.96 | 44.96 | -0.75% | 172,305 |
| Aug 27, 2025 | 45.31 | 45.83 | 45.22 | 45.30 | 45.30 | -0.44% | 176,364 |
| Aug 26, 2025 | 44.99 | 45.69 | 44.97 | 45.50 | 45.50 | 1.11% | 203,211 |
| Aug 25, 2025 | 45.53 | 45.61 | 44.98 | 45.00 | 45.00 | -1.16% | 177,639 |
| Aug 22, 2025 | 44.38 | 45.73 | 44.38 | 45.53 | 45.53 | 3.10% | 251,214 |
| Aug 21, 2025 | 44.29 | 44.70 | 44.02 | 44.16 | 44.16 | -0.59% | 95,100 |
| Aug 20, 2025 | 44.12 | 44.43 | 44.12 | 44.42 | 44.42 | 0.82% | 129,100 |
| Aug 19, 2025 | 44.25 | 44.52 | 44.06 | 44.06 | 44.06 | -0.41% | 122,237 |
| Aug 18, 2025 | 43.68 | 44.34 | 43.61 | 44.24 | 44.24 | 1.19% | 135,118 |
| 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 |