Bank of N.T. Butterfield & Son Ltd (NTB) Historical Stock Data
35.29 ↑0.07 (0.20%)
As of May 7, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, NTB is up 0.40% a day on average. There have been 18 days where Bank of N.T. Butterfield & Son Ltd closed green and 12 days where NTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 35.28 | 35.22 | ↓$0.06 (-0.17%) | 35.01 | 35.44 | 231.03K |
| 2024-05-03 | 35.50 | 35.37 | ↓$0.13 (-0.37%) | 35.19 | 36.00 | 270.22K |
| 2024-05-02 | 34.77 | 35.12 | ↑$0.35 (1.01%) | 34.30 | 35.28 | 250.31K |
| 2024-05-01 | 34.00 | 34.39 | ↑$0.39 (1.15%) | 34.00 | 34.93 | 258.67K |
| 2024-04-30 | 33.70 | 34.00 | ↑$0.30 (0.89%) | 33.65 | 34.18 | 175.53K |
| 2024-04-29 | 34.23 | 34.02 | ↓$0.21 (-0.61%) | 34.01 | 34.34 | 291.55K |
| 2024-04-26 | 34.34 | 34.06 | ↓$0.28 (-0.82%) | 34.00 | 34.56 | 175.82K |
| 2024-04-25 | 33.85 | 34.12 | ↑$0.27 (0.80%) | 33.48 | 34.29 | 309.74K |
| 2024-04-24 | 32.25 | 33.66 | ↑$1.41 (4.37%) | 32.04 | 33.67 | 276.97K |
| 2024-04-23 | 31.60 | 32.03 | ↑$0.43 (1.36%) | 31.60 | 32.23 | 144.85K |
| 2024-04-22 | 31.22 | 31.83 | ↑$0.61 (1.95%) | 31.09 | 31.97 | 145.42K |
| 2024-04-19 | 30.38 | 31.06 | ↑$0.68 (2.24%) | 30.38 | 31.24 | 264.31K |
| 2024-04-18 | 30.22 | 30.46 | ↑$0.24 (0.79%) | 30.22 | 30.88 | 274.84K |
| 2024-04-17 | 30.80 | 30.16 | ↓$0.64 (-2.08%) | 30.07 | 30.94 | 196.20K |
| 2024-04-16 | 30.62 | 30.61 | ↓$0.01 (-0.03%) | 30.37 | 30.81 | 138.34K |
| 2024-04-15 | 30.71 | 30.90 | ↑$0.19 (0.62%) | 30.63 | 31.08 | 191.37K |
| 2024-04-12 | 30.75 | 30.67 | ↓$0.08 (-0.26%) | 30.50 | 30.77 | 104.12K |
| 2024-04-11 | 30.92 | 30.97 | ↑$0.05 (0.16%) | 30.75 | 31.14 | 161.12K |
| 2024-04-10 | 31.29 | 30.94 | ↓$0.35 (-1.12%) | 30.60 | 31.29 | 201.65K |
| 2024-04-09 | 31.92 | 32.13 | ↑$0.21 (0.66%) | 31.82 | 32.15 | 192.88K |
| 2024-04-08 | 31.50 | 31.73 | ↑$0.23 (0.73%) | 31.50 | 31.94 | 110.51K |
| 2024-04-05 | 31.27 | 31.43 | ↑$0.16 (0.51%) | 31.11 | 31.55 | 103.96K |
| 2024-04-04 | 31.81 | 31.27 | ↓$0.54 (-1.70%) | 31.26 | 32.07 | 195.24K |
| 2024-04-03 | 31.47 | 31.38 | ↓$0.09 (-0.29%) | 31.31 | 31.79 | 183.05K |
| 2024-04-02 | 31.44 | 31.73 | ↑$0.29 (0.92%) | 31.34 | 31.74 | 134.61K |
| 2024-04-01 | 32.09 | 31.78 | ↓$0.31 (-0.97%) | 31.53 | 32.09 | 111.55K |
| 2024-03-28 | 31.70 | 31.99 | ↑$0.29 (0.91%) | 31.60 | 32.03 | 248.63K |
| 2024-03-27 | 31.16 | 31.76 | ↑$0.60 (1.93%) | 31.06 | 31.78 | 287.99K |
| 2024-03-26 | 31.23 | 30.91 | ↓$0.32 (-1.02%) | 30.82 | 31.23 | 118.47K |
| 2024-03-25 | 30.79 | 30.96 | ↑$0.17 (0.55%) | 30.79 | 31.20 | 104.21K |
Create an account or log in to view more rows.
$NTB go to the bathroom
come back to green! I like it!
$NTB volume = money
$NTB pump up the volume
$NTB to the moon
$NTB added
$NTB Growth/Value
$NTB Momentum is building...
$NTB This is how I feel everyday holding this gem.
$NTB I need a smoke after this trade
$NTB Bears always win...
Bulls have to be forever bagholders....