The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 35.50 | 36.00 | 35.19 | 35.37 | 35.37 | 270,220 |
| 02 May 2024 | 34.77 | 35.28 | 34.30 | 35.12 | 35.12 | 250,300 |
| 01 May 2024 | 34.00 | 34.93 | 34.00 | 34.39 | 34.39 | 258,700 |
| 30 Apr 2024 | 33.70 | 34.18 | 33.65 | 34.00 | 34.00 | 175,500 |
| 29 Apr 2024 | 34.23 | 34.34 | 34.01 | 34.02 | 34.02 | 291,600 |
| 26 Apr 2024 | 34.34 | 34.56 | 34.00 | 34.06 | 34.06 | 175,800 |
| 25 Apr 2024 | 33.85 | 34.29 | 33.48 | 34.12 | 34.12 | 309,700 |
| 24 Apr 2024 | 32.25 | 33.67 | 32.04 | 33.66 | 33.66 | 277,000 |
| 23 Apr 2024 | 31.60 | 32.23 | 31.60 | 32.03 | 32.03 | 144,800 |
| 22 Apr 2024 | 31.22 | 31.97 | 31.08 | 31.83 | 31.83 | 145,400 |
| 19 Apr 2024 | 30.38 | 31.24 | 30.38 | 31.06 | 31.06 | 264,300 |
| 18 Apr 2024 | 30.22 | 30.88 | 30.22 | 30.46 | 30.46 | 274,800 |
| 17 Apr 2024 | 30.80 | 30.94 | 30.07 | 30.16 | 30.16 | 196,200 |
| 16 Apr 2024 | 30.62 | 30.81 | 30.37 | 30.61 | 30.61 | 138,300 |
| 15 Apr 2024 | 30.71 | 31.08 | 30.63 | 30.90 | 30.90 | 191,400 |
| 12 Apr 2024 | 30.75 | 30.77 | 30.50 | 30.67 | 30.67 | 104,100 |
| 11 Apr 2024 | 30.92 | 31.14 | 30.75 | 30.97 | 30.97 | 161,100 |
| 10 Apr 2024 | 31.29 | 31.29 | 30.60 | 30.94 | 30.94 | 201,600 |
| 09 Apr 2024 | 31.92 | 32.15 | 31.82 | 32.13 | 32.13 | 192,900 |
| 08 Apr 2024 | 31.50 | 31.94 | 31.50 | 31.73 | 31.73 | 110,500 |
| 05 Apr 2024 | 31.27 | 31.55 | 31.11 | 31.43 | 31.43 | 104,000 |
| 04 Apr 2024 | 31.81 | 32.06 | 31.26 | 31.27 | 31.27 | 195,200 |
| 03 Apr 2024 | 31.47 | 31.78 | 31.31 | 31.38 | 31.38 | 183,100 |
| 02 Apr 2024 | 31.44 | 31.74 | 31.34 | 31.73 | 31.73 | 134,600 |
| 01 Apr 2024 | 32.09 | 32.09 | 31.53 | 31.78 | 31.78 | 111,500 |
| 28 Mar 2024 | 31.70 | 32.03 | 31.60 | 31.99 | 31.99 | 248,600 |
| 27 Mar 2024 | 31.16 | 31.78 | 31.06 | 31.76 | 31.76 | 288,000 |
| 26 Mar 2024 | 31.23 | 31.23 | 30.82 | 30.91 | 30.91 | 118,500 |
| 25 Mar 2024 | 30.79 | 31.19 | 30.79 | 30.96 | 30.96 | 104,200 |
| 22 Mar 2024 | 31.48 | 31.50 | 30.83 | 30.85 | 30.85 | 154,500 |
| 21 Mar 2024 | 30.97 | 31.55 | 30.82 | 31.40 | 31.40 | 193,100 |
| 20 Mar 2024 | 30.18 | 31.03 | 30.17 | 30.84 | 30.84 | 193,700 |
| 19 Mar 2024 | 29.95 | 30.64 | 29.95 | 30.36 | 30.36 | 172,400 |
| 18 Mar 2024 | 29.71 | 30.11 | 29.54 | 29.98 | 29.98 | 212,600 |
| 15 Mar 2024 | 29.20 | 29.83 | 29.20 | 29.77 | 29.77 | 394,900 |
| 14 Mar 2024 | 29.80 | 29.80 | 29.06 | 29.27 | 29.27 | 186,700 |
| 13 Mar 2024 | 29.79 | 30.27 | 29.79 | 29.88 | 29.88 | 158,700 |
| 12 Mar 2024 | 30.06 | 30.11 | 29.59 | 29.87 | 29.87 | 150,100 |
| 11 Mar 2024 | 29.87 | 30.28 | 29.76 | 30.17 | 30.17 | 125,100 |
| 08 Mar 2024 | 30.47 | 30.68 | 30.00 | 30.07 | 30.07 | 182,400 |
| 07 Mar 2024 | 30.25 | 30.59 | 29.85 | 30.05 | 30.05 | 234,600 |
| 06 Mar 2024 | 30.43 | 30.58 | 29.60 | 29.98 | 29.98 | 156,200 |
| 05 Mar 2024 | 29.47 | 30.54 | 29.47 | 30.43 | 30.43 | 246,200 |
| 04 Mar 2024 | 29.85 | 30.11 | 29.46 | 29.54 | 29.54 | 187,800 |
| 01 Mar 2024 | 29.81 | 30.00 | 29.50 | 29.77 | 29.77 | 110,200 |
| 29 Feb 2024 | 30.00 | 30.42 | 29.79 | 29.89 | 29.89 | 214,000 |
| 28 Feb 2024 | 29.29 | 29.96 | 29.29 | 29.66 | 29.66 | 184,800 |
| 27 Feb 2024 | 30.00 | 30.34 | 29.50 | 29.60 | 29.60 | 323,200 |
| 26 Feb 2024 | 29.88 | 30.11 | 29.66 | 29.91 | 29.91 | 148,400 |
| 23 Feb 2024 | 30.00 | 30.41 | 29.85 | 30.09 | 30.09 | 183,700 |
| 23 Feb 2024 | 0.44 Dividend | |||||
| 22 Feb 2024 | 29.99 | 30.35 | 29.89 | 30.34 | 29.90 | 257,900 |
| 21 Feb 2024 | 30.20 | 30.29 | 29.96 | 30.14 | 29.70 | 150,100 |
| 20 Feb 2024 | 30.10 | 30.62 | 30.01 | 30.38 | 29.94 | 251,300 |
| 16 Feb 2024 | 30.60 | 30.90 | 30.24 | 30.37 | 29.93 | 231,900 |
| 15 Feb 2024 | 30.19 | 31.06 | 30.19 | 31.02 | 30.57 | 243,200 |
| 14 Feb 2024 | 29.83 | 30.30 | 29.42 | 30.13 | 29.69 | 315,000 |
| 13 Feb 2024 | 29.09 | 30.02 | 28.73 | 29.47 | 29.04 | 430,400 |
| 12 Feb 2024 | 29.17 | 30.55 | 29.17 | 30.08 | 29.64 | 313,700 |
| 09 Feb 2024 | 29.30 | 29.61 | 29.10 | 29.36 | 28.93 | 734,300 |
| 08 Feb 2024 | 29.25 | 29.50 | 28.99 | 29.27 | 28.85 | 451,900 |
| 07 Feb 2024 | 29.37 | 29.79 | 28.79 | 29.43 | 29.00 | 561,300 |
| 06 Feb 2024 | 29.28 | 29.65 | 29.27 | 29.35 | 28.92 | 130,900 |
| 05 Feb 2024 | 29.45 | 29.67 | 29.13 | 29.33 | 28.90 | 195,700 |
| 02 Feb 2024 | 29.35 | 30.11 | 29.33 | 29.76 | 29.33 | 139,500 |
| 01 Feb 2024 | 30.44 | 30.50 | 29.30 | 30.06 | 29.62 | 161,000 |
| 31 Jan 2024 | 31.03 | 31.53 | 30.22 | 30.33 | 29.89 | 154,700 |
| 30 Jan 2024 | 31.75 | 31.83 | 31.41 | 31.43 | 30.97 | 121,300 |
| 29 Jan 2024 | 31.33 | 31.79 | 31.30 | 31.75 | 31.29 | 176,400 |
| 26 Jan 2024 | 31.24 | 31.50 | 30.85 | 31.35 | 30.90 | 197,500 |
| 25 Jan 2024 | 31.40 | 31.48 | 30.80 | 31.00 | 30.55 | 214,400 |
| 24 Jan 2024 | 31.18 | 31.44 | 30.91 | 30.99 | 30.54 | 184,500 |
| 23 Jan 2024 | 31.32 | 31.32 | 30.70 | 30.78 | 30.33 | 161,200 |
| 22 Jan 2024 | 30.65 | 31.03 | 30.60 | 30.98 | 30.53 | 133,500 |
| 19 Jan 2024 | 30.11 | 30.55 | 29.82 | 30.39 | 29.95 | 171,700 |
| 18 Jan 2024 | 29.76 | 29.92 | 29.34 | 29.91 | 29.48 | 552,500 |
| 17 Jan 2024 | 29.63 | 29.97 | 29.00 | 29.50 | 29.07 | 396,500 |
| 16 Jan 2024 | 30.17 | 30.43 | 29.71 | 29.83 | 29.40 | 144,600 |
| 12 Jan 2024 | 31.41 | 31.50 | 30.31 | 30.53 | 30.09 | 160,500 |
| 11 Jan 2024 | 31.10 | 31.26 | 30.67 | 31.00 | 30.55 | 150,200 |
| 10 Jan 2024 | 30.91 | 31.41 | 30.84 | 31.29 | 30.84 | 176,200 |
| 09 Jan 2024 | 31.03 | 31.18 | 30.72 | 31.10 | 30.65 | 138,100 |
| 08 Jan 2024 | 31.05 | 31.55 | 30.94 | 31.44 | 30.98 | 138,500 |
| 05 Jan 2024 | 31.27 | 31.76 | 30.96 | 31.02 | 30.57 | 200,300 |
| 04 Jan 2024 | 31.41 | 31.72 | 31.21 | 31.33 | 30.88 | 176,700 |
| 03 Jan 2024 | 31.77 | 31.77 | 31.13 | 31.18 | 30.73 | 219,300 |
| 02 Jan 2024 | 31.78 | 32.64 | 31.78 | 32.04 | 31.58 | 227,100 |
| 29 Dec 2023 | 32.60 | 32.62 | 31.98 | 32.01 | 31.55 | 167,400 |
| 28 Dec 2023 | 32.66 | 32.90 | 32.39 | 32.62 | 32.15 | 130,800 |
| 27 Dec 2023 | 33.05 | 33.15 | 32.80 | 32.88 | 32.40 | 138,800 |
| 26 Dec 2023 | 32.78 | 33.23 | 32.69 | 33.05 | 32.57 | 256,500 |
| 22 Dec 2023 | 32.62 | 33.18 | 32.49 | 32.58 | 32.11 | 241,100 |
| 21 Dec 2023 | 32.61 | 32.71 | 32.27 | 32.59 | 32.12 | 185,600 |
| 20 Dec 2023 | 32.90 | 33.45 | 32.23 | 32.27 | 31.80 | 279,900 |
| 19 Dec 2023 | 32.63 | 33.18 | 32.51 | 33.04 | 32.56 | 268,700 |
| 18 Dec 2023 | 32.76 | 32.80 | 32.25 | 32.39 | 31.92 | 227,100 |
| 15 Dec 2023 | 32.93 | 33.10 | 32.30 | 32.55 | 32.08 | 689,300 |
| 14 Dec 2023 | 32.95 | 33.80 | 32.33 | 32.94 | 32.46 | 413,300 |
| 13 Dec 2023 | 31.00 | 32.29 | 30.64 | 32.16 | 31.69 | 261,400 |
| 12 Dec 2023 | 30.82 | 31.17 | 30.74 | 30.90 | 30.45 | 146,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.