NBT Bancorp Inc. (NBTB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.21

+1.20

(+3.43%)

At close: 04:00PM EDT

36.21

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	35.26	36.78	34.76	36.21	36.21	170,100
30 Apr 2024	35.13	35.24	34.74	35.01	35.01	161,000
29 Apr 2024	36.00	36.12	35.26	35.27	35.27	130,400
26 Apr 2024	35.66	36.17	35.50	35.97	35.97	96,700
25 Apr 2024	35.49	35.86	35.09	35.74	35.74	179,000
24 Apr 2024	35.32	35.99	35.10	35.90	35.90	175,100
23 Apr 2024	35.60	36.51	34.70	36.02	36.02	226,100
22 Apr 2024	34.59	35.01	34.50	34.79	34.79	137,800
19 Apr 2024	33.16	34.67	33.11	34.61	34.61	180,100
18 Apr 2024	33.04	33.53	33.04	33.29	33.29	169,600
17 Apr 2024	33.40	33.58	33.00	33.02	33.02	113,200
16 Apr 2024	33.21	33.35	32.93	33.09	33.09	125,900
15 Apr 2024	33.75	34.20	33.16	33.51	33.51	135,600
12 Apr 2024	33.64	34.12	33.52	33.86	33.86	149,400
11 Apr 2024	34.21	34.31	33.72	33.99	33.99	144,800
10 Apr 2024	35.16	35.16	33.72	34.07	34.07	282,500
09 Apr 2024	35.96	36.21	35.79	36.11	36.11	89,900
08 Apr 2024	35.69	36.16	35.61	35.75	35.75	193,000
05 Apr 2024	35.02	35.83	34.69	35.70	35.70	260,700
04 Apr 2024	35.94	36.06	35.09	35.34	35.34	227,700
03 Apr 2024	35.37	35.78	34.95	35.50	35.50	262,500
02 Apr 2024	35.52	35.62	35.13	35.61	35.61	241,400
01 Apr 2024	36.64	36.64	35.78	36.00	36.00	364,600
28 Mar 2024	36.53	36.84	36.19	36.68	36.68	427,100
27 Mar 2024	35.00	36.83	34.94	36.74	36.74	531,100
26 Mar 2024	36.21	36.27	35.44	35.57	35.57	734,400
25 Mar 2024	35.57	36.08	35.55	35.85	35.85	208,300
22 Mar 2024	36.10	36.22	35.21	35.57	35.57	510,100
21 Mar 2024	35.10	36.12	35.10	35.90	35.90	388,200
20 Mar 2024	32.85	34.65	32.79	34.29	34.29	139,400
19 Mar 2024	33.11	33.71	33.07	33.13	33.13	152,300
18 Mar 2024	33.92	34.50	33.33	33.37	33.37	156,500
15 Mar 2024	33.14	34.08	33.14	33.97	33.97	658,200
14 Mar 2024	34.09	34.10	32.99	33.22	33.22	165,400
13 Mar 2024	34.10	34.66	34.01	34.20	34.20	141,400
12 Mar 2024	34.85	35.18	34.24	34.26	34.26	123,700
11 Mar 2024	35.00	35.48	35.00	35.17	35.17	112,100
08 Mar 2024	35.76	35.76	34.97	35.09	35.09	100,500
07 Mar 2024	35.59	35.80	35.04	35.23	35.23	139,000
06 Mar 2024	35.51	35.92	34.62	35.14	35.14	165,100
05 Mar 2024	34.28	35.56	34.28	35.49	35.49	197,300
04 Mar 2024	34.44	35.21	34.19	34.33	34.33	197,400
01 Mar 2024	34.21	34.40	33.57	34.36	34.36	147,000
29 Feb 2024	34.15	34.71	33.96	34.39	34.39	208,500
29 Feb 2024	0.32 Dividend
28 Feb 2024	33.41	33.92	33.35	33.80	33.48	116,700
27 Feb 2024	33.90	34.16	33.54	33.78	33.46	122,700
26 Feb 2024	34.31	34.55	33.66	33.67	33.35	122,100
23 Feb 2024	34.26	34.80	34.00	34.39	34.06	120,700
22 Feb 2024	34.13	34.40	33.66	34.30	33.98	192,900
21 Feb 2024	34.65	34.67	34.20	34.29	33.97	175,300
20 Feb 2024	34.69	35.36	34.63	34.75	34.42	124,200
16 Feb 2024	35.28	35.61	34.86	35.11	34.78	167,500
15 Feb 2024	34.81	35.95	34.73	35.63	35.29	163,900
14 Feb 2024	34.53	34.90	34.13	34.66	34.33	234,900
13 Feb 2024	34.15	34.47	33.24	33.70	33.38	327,100
12 Feb 2024	34.27	35.53	34.27	35.11	34.78	204,300
09 Feb 2024	33.60	34.49	33.31	34.27	33.95	217,600
08 Feb 2024	33.67	33.89	33.19	33.59	33.27	190,700
07 Feb 2024	33.90	34.10	33.10	33.71	33.39	228,400
06 Feb 2024	33.85	34.54	33.50	33.76	33.44	389,900
05 Feb 2024	34.13	34.52	33.44	33.97	33.65	238,300
02 Feb 2024	34.20	34.71	34.13	34.48	34.15	188,700
01 Feb 2024	35.84	36.04	34.12	34.84	34.51	251,600
31 Jan 2024	36.62	37.44	35.53	35.57	35.23	283,700
30 Jan 2024	37.84	38.00	37.06	37.09	36.74	183,200
29 Jan 2024	37.30	37.97	37.07	37.96	37.60	229,100
26 Jan 2024	37.49	37.62	36.81	37.00	36.65	174,300
25 Jan 2024	38.25	38.30	36.61	36.98	36.63	217,400
24 Jan 2024	39.34	40.26	37.36	37.93	37.57	249,400
23 Jan 2024	41.06	41.06	39.14	39.22	38.85	218,700
22 Jan 2024	39.84	40.85	39.59	40.78	40.39	181,800
19 Jan 2024	38.93	39.53	38.39	39.51	39.14	146,200
18 Jan 2024	38.91	39.47	38.29	38.65	38.28	107,600
17 Jan 2024	38.11	39.24	38.11	38.79	38.42	166,400
16 Jan 2024	39.25	39.56	38.71	38.86	38.49	188,000
12 Jan 2024	40.18	40.34	39.27	39.74	39.36	91,900
11 Jan 2024	40.02	40.03	39.17	39.93	39.55	285,800
10 Jan 2024	40.06	40.50	39.89	40.31	39.93	101,000
09 Jan 2024	40.38	40.52	39.91	40.36	39.98	103,600
08 Jan 2024	40.50	40.95	40.33	40.90	40.51	119,400
05 Jan 2024	40.38	40.96	40.37	40.50	40.12	116,700
04 Jan 2024	40.89	41.25	40.62	40.70	40.31	127,000
03 Jan 2024	42.07	42.07	40.57	40.65	40.27	204,800
02 Jan 2024	41.61	42.87	41.61	42.20	41.80	123,800
29 Dec 2023	42.84	42.90	41.81	41.91	41.51	158,100
28 Dec 2023	43.19	43.29	42.71	43.05	42.64	111,300
27 Dec 2023	43.55	43.77	43.03	43.29	42.88	127,400
26 Dec 2023	42.80	43.62	42.80	43.38	42.97	121,500
22 Dec 2023	42.60	43.09	42.47	42.56	42.16	130,300
21 Dec 2023	42.25	42.26	41.52	42.20	41.80	155,700
20 Dec 2023	41.57	43.38	41.48	42.06	41.66	395,900
19 Dec 2023	41.22	42.20	41.22	41.65	41.26	191,700
18 Dec 2023	41.68	41.80	40.86	41.11	40.72	155,800
15 Dec 2023	41.79	42.02	41.29	41.46	41.07	1,164,200
14 Dec 2023	41.49	42.27	41.09	41.46	41.07	258,400
13 Dec 2023	38.52	40.66	38.36	40.58	40.20	247,100
12 Dec 2023	38.91	38.91	38.39	38.43	38.07	100,900
11 Dec 2023	39.15	39.26	38.75	38.97	38.60	131,000
08 Dec 2023	38.60	39.03	38.24	38.97	38.60	120,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6543+0.0016(+0.24%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.63+0.63(+0.80%)

GOLD2,308.40-2.60(-0.11%)

Bitcoin AUD90,215.11+1,376.91(+1.55%)

NBT Bancorp Inc. (NBTB)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6543
+0.0016(+0.24%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.63
+0.63(+0.80%)

GOLD
2,308.40
-2.60(-0.11%)

Bitcoin AUD
90,215.11
+1,376.91(+1.55%)