NBT Bancorp Inc (NBTB) Historical Stock Data
33.29 ↑0.27 (0.82%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NBTB is down -0.02% a day on average. There have been 16 days where NBT Bancorp Inc closed green and 14 days where NBTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 33.04 | 33.29 | ↑$0.25 (0.76%) | 33.04 | 33.53 | 169.60K |
| 2024-04-17 | 33.40 | 33.02 | ↓$0.38 (-1.14%) | 33.00 | 33.58 | 113.22K |
| 2024-04-16 | 33.21 | 33.09 | ↓$0.12 (-0.36%) | 32.93 | 33.35 | 125.89K |
| 2024-04-15 | 33.75 | 33.51 | ↓$0.24 (-0.71%) | 33.16 | 34.20 | 135.56K |
| 2024-04-12 | 33.64 | 33.86 | ↑$0.22 (0.65%) | 33.52 | 34.12 | 149.40K |
| 2024-04-11 | 34.21 | 33.99 | ↓$0.22 (-0.64%) | 33.72 | 34.31 | 144.76K |
| 2024-04-10 | 35.16 | 34.07 | ↓$1.09 (-3.10%) | 33.72 | 35.16 | 282.46K |
| 2024-04-09 | 35.96 | 36.11 | ↑$0.15 (0.42%) | 35.79 | 36.21 | 89.90K |
| 2024-04-08 | 35.69 | 35.75 | ↑$0.06 (0.17%) | 35.61 | 36.16 | 192.99K |
| 2024-04-05 | 35.02 | 35.70 | ↑$0.68 (1.94%) | 34.69 | 35.83 | 260.73K |
| 2024-04-04 | 35.94 | 35.34 | ↓$0.60 (-1.67%) | 35.09 | 36.06 | 227.72K |
| 2024-04-03 | 35.37 | 35.50 | ↑$0.13 (0.37%) | 34.95 | 35.78 | 262.52K |
| 2024-04-02 | 35.52 | 35.61 | ↑$0.09 (0.25%) | 35.13 | 35.62 | 241.37K |
| 2024-04-01 | 36.64 | 36.00 | ↓$0.64 (-1.75%) | 35.78 | 36.64 | 364.21K |
| 2024-03-28 | 36.53 | 36.68 | ↑$0.15 (0.41%) | 36.19 | 36.84 | 427.07K |
| 2024-03-27 | 35.00 | 36.74 | ↑$1.74 (4.97%) | 34.94 | 36.83 | 531.10K |
| 2024-03-26 | 36.21 | 35.57 | ↓$0.64 (-1.77%) | 35.44 | 36.27 | 734.40K |
| 2024-03-25 | 35.57 | 35.85 | ↑$0.28 (0.79%) | 35.55 | 36.08 | 208.35K |
| 2024-03-22 | 36.10 | 35.57 | ↓$0.53 (-1.47%) | 35.21 | 36.22 | 510.09K |
| 2024-03-21 | 35.10 | 35.90 | ↑$0.80 (2.28%) | 35.10 | 36.12 | 388.24K |
| 2024-03-20 | 32.85 | 34.29 | ↑$1.44 (4.38%) | 32.79 | 34.65 | 139.39K |
| 2024-03-19 | 33.11 | 33.13 | ↑$0.02 (0.06%) | 33.07 | 33.71 | 152.25K |
| 2024-03-18 | 33.92 | 33.37 | ↓$0.55 (-1.62%) | 33.33 | 34.50 | 156.50K |
| 2024-03-15 | 33.14 | 33.97 | ↑$0.83 (2.50%) | 33.14 | 34.08 | 658.16K |
| 2024-03-14 | 34.09 | 33.22 | ↓$0.87 (-2.55%) | 33.00 | 34.10 | 165.41K |
| 2024-03-13 | 34.10 | 34.20 | ↑$0.10 (0.29%) | 34.01 | 34.66 | 141.41K |
| 2024-03-12 | 34.85 | 34.26 | ↓$0.59 (-1.69%) | 34.24 | 35.18 | 123.68K |
| 2024-03-11 | 35.00 | 35.17 | ↑$0.17 (0.49%) | 35.00 | 35.48 | 112.13K |
| 2024-03-08 | 35.76 | 35.09 | ↓$0.67 (-1.87%) | 34.97 | 35.76 | 100.46K |
| 2024-03-07 | 35.59 | 35.23 | ↓$0.36 (-1.01%) | 35.04 | 35.80 | 139.05K |
Create an account or log in to view more rows.
$NBTB we always finish green after a red week. Less go!
$NBTB It's coming
load 'em up.
$NBTB i am trading for a better future!
$NBTB looking good today??
$NBTB hot damn <3
$NBTB buying this dip
$NBTB diamond balls
$NBTB keep inchin
$NBTB Like if you’re a bull
$NBTB happy weekend!