NBT Bancorp Inc (NBTB) Historical Stock Data
43.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBTB is up 0.19% a day on average. There have been 15 days where NBT Bancorp Inc closed green and 15 days where NBTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 44.24 | 43.50 | ↓$0.74 (-1.67%) | 43.11 | 44.49 | 0.92M |
| 2025-12-18 | 44.48 | 44.46 | ↓$0.02 (-0.04%) | 44.08 | 44.67 | 227.19K |
| 2025-12-17 | 43.83 | 44.21 | ↑$0.38 (0.87%) | 43.83 | 44.66 | 304.01K |
| 2025-12-16 | 44.41 | 43.98 | ↓$0.43 (-0.97%) | 43.70 | 44.64 | 225.89K |
| 2025-12-15 | 44.43 | 44.46 | ↑$0.03 (0.07%) | 43.89 | 44.63 | 323.99K |
| 2025-12-12 | 44.31 | 44.03 | ↓$0.28 (-0.63%) | 43.62 | 44.41 | 334.66K |
| 2025-12-11 | 43.81 | 44.06 | ↑$0.25 (0.57%) | 43.18 | 44.48 | 194.76K |
| 2025-12-10 | 42.38 | 43.79 | ↑$1.41 (3.33%) | 42.30 | 44.00 | 285.57K |
| 2025-12-09 | 42.41 | 42.30 | ↓$0.11 (-0.26%) | 41.38 | 43.02 | 134.53K |
| 2025-12-08 | 42.24 | 42.28 | ↑$0.04 (0.09%) | 41.79 | 42.76 | 324.57K |
| 2025-12-05 | 41.79 | 42.01 | ↑$0.22 (0.53%) | 41.45 | 42.14 | 130.35K |
| 2025-12-04 | 42.04 | 41.82 | ↓$0.22 (-0.52%) | 41.77 | 42.25 | 134.09K |
| 2025-12-03 | 41.75 | 42.24 | ↑$0.49 (1.17%) | 41.60 | 42.58 | 230.59K |
| 2025-12-02 | 41.83 | 41.54 | ↓$0.29 (-0.69%) | 41.27 | 41.96 | 152.96K |
| 2025-12-01 | 40.86 | 41.54 | ↑$0.68 (1.66%) | 40.80 | 41.78 | 238.12K |
| 2025-11-28 | 42.13 | 41.46 | ↓$0.67 (-1.59%) | 41.34 | 42.23 | 209.32K |
| 2025-11-26 | 42.08 | 42.14 | ↑$0.06 (0.14%) | 41.93 | 42.69 | 409.19K |
| 2025-11-25 | 41.44 | 42.35 | ↑$0.91 (2.20%) | 41.38 | 42.86 | 253.89K |
| 2025-11-24 | 41.15 | 41.14 | ↓$0.01 (-0.02%) | 40.78 | 41.41 | 251.59K |
| 2025-11-21 | 40.04 | 41.28 | ↑$1.24 (3.10%) | 39.90 | 41.77 | 230.03K |
| 2025-11-20 | 40.00 | 39.96 | ↓$0.04 (-0.10%) | 39.79 | 40.93 | 159.77K |
| 2025-11-19 | 39.68 | 39.61 | ↓$0.07 (-0.18%) | 39.52 | 40.02 | 220.21K |
| 2025-11-18 | 39.65 | 39.77 | ↑$0.12 (0.30%) | 39.65 | 40.71 | 180.41K |
| 2025-11-17 | 40.94 | 39.65 | ↓$1.29 (-3.15%) | 39.45 | 40.95 | 190.47K |
| 2025-11-14 | 40.58 | 40.93 | ↑$0.35 (0.86%) | 40.26 | 41.10 | 193.69K |
| 2025-11-13 | 41.31 | 41.20 | ↓$0.11 (-0.27%) | 40.91 | 41.75 | 156.92K |
| 2025-11-12 | 41.65 | 41.39 | ↓$0.26 (-0.62%) | 41.23 | 42.40 | 227.92K |
| 2025-11-11 | 41.52 | 41.69 | ↑$0.17 (0.41%) | 41.31 | 41.87 | 132.85K |
| 2025-11-10 | 41.81 | 41.51 | ↓$0.30 (-0.72%) | 41.22 | 42.02 | 176.19K |
| 2025-11-07 | 40.83 | 41.61 | ↑$0.78 (1.91%) | 40.57 | 41.69 | 301.06K |
Create an account or log in to view more rows.
$NBTB going green
$NBTB LFFGG
$NBTB The United States stock market is going to crash.
$NBTB when's the offering?
$NBTB must buyyy
$NBTB 5 minute looks sexy
$NBTB just waiting to short this bad boy.
$NBTB hello
please hold.
$NBTB let’s ride
$NBTB I hate this company.