NBT Bancorp Inc (NQ: NBTB )

49.39 +0.83 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 48.90 49.80 48.26 49.39 214,059 +0.83(+1.71%)
Nov 07, 2024 50.10 50.87 48.25 48.56 353,587 -2.23(-4.39%)
Nov 06, 2024 48.98 51.22 47.49 50.79 659,074 +5.86(+13.04%)
Nov 05, 2024 43.87 44.94 43.87 44.93 173,111 +1.10(+2.51%)
Nov 04, 2024 44.31 44.57 43.50 43.83 169,955 -0.73(-1.64%)
Nov 01, 2024 44.58 44.97 44.27 44.56 151,264 +0.08(+0.18%)
Oct 31, 2024 45.37 45.67 44.47 44.48 141,463 -0.99(-2.18%)
Oct 30, 2024 45.06 46.21 45.06 45.47 258,098 +0.18(+0.40%)
Oct 29, 2024 44.79 46.01 44.62 45.29 261,213 +0.11(+0.24%)
Oct 28, 2024 44.11 45.40 43.88 45.18 192,679 +1.60(+3.67%)
Oct 25, 2024 44.47 44.49 43.42 43.58 151,588 -0.85(-1.91%)
Oct 24, 2024 44.45 44.51 43.50 44.43 154,821 +0.05(+0.11%)
Oct 23, 2024 43.97 44.54 43.90 44.38 99,319 +0.08(+0.18%)
Oct 22, 2024 43.93 44.32 43.62 44.30 100,349 +0.34(+0.77%)
Oct 21, 2024 45.62 45.62 43.84 43.96 128,636 -1.75(-3.83%)
Oct 18, 2024 46.47 46.47 45.68 45.71 153,621 -0.78(-1.68%)
Oct 17, 2024 46.19 46.64 45.99 46.49 223,500 +0.36(+0.78%)
Oct 16, 2024 46.10 46.60 45.89 46.13 201,315 +0.51(+1.12%)
Oct 15, 2024 45.51 46.60 44.99 45.62 287,937 +0.25(+0.55%)
Oct 14, 2024 44.94 45.52 44.63 45.37 114,395 +0.44(+0.98%)
Oct 11, 2024 43.73 45.28 43.73 44.93 129,718 +1.37(+3.15%)
Oct 10, 2024 43.24 43.58 42.88 43.56 124,531 -0.11(-0.25%)
Oct 09, 2024 43.17 44.06 43.11 43.67 174,654 +0.57(+1.32%)
Oct 08, 2024 43.08 43.31 42.62 43.10 151,122 +0.24(+0.56%)
Oct 07, 2024 42.96 43.10 42.51 42.86 153,654 -0.38(-0.88%)
Oct 04, 2024 43.37 43.55 42.95 43.24 167,287 +0.49(+1.15%)
Oct 03, 2024 42.60 42.87 42.16 42.75 265,769 +0.11(+0.26%)
Oct 02, 2024 42.97 43.65 42.48 42.64 170,827 -0.69(-1.59%)
Oct 01, 2024 43.92 44.61 42.79 43.33 218,544 -0.90(-2.03%)
Sep 30, 2024 43.50 44.47 43.49 44.23 216,597 +0.72(+1.65%)
Sep 27, 2024 44.29 44.29 43.20 43.51 274,869 -0.28(-0.64%)
Sep 26, 2024 44.46 45.45 43.64 43.79 160,044 -0.06(-0.14%)
Sep 25, 2024 44.40 44.40 43.82 43.85 151,534 -0.43(-0.97%)
Sep 24, 2024 45.07 45.24 44.15 44.28 146,115 -0.74(-1.64%)
Sep 23, 2024 45.23 45.51 44.83 45.02 190,489 -0.21(-0.46%)
Sep 20, 2024 45.88 46.05 44.98 45.23 959,307 -0.92(-1.99%)
Sep 19, 2024 46.10 46.40 45.37 46.15 298,549 +0.97(+2.15%)
Sep 18, 2024 45.13 46.80 44.53 45.18 306,988 +0.24(+0.53%)
Sep 17, 2024 45.65 46.17 44.90 44.94 219,146 -0.14(-0.31%)
Sep 16, 2024 44.98 45.34 44.03 45.08 287,269 +0.25(+0.56%)
Sep 13, 2024 44.66 45.24 44.37 44.83 326,683 +0.79(+1.79%)
Sep 12, 2024 44.20 44.41 43.51 44.04 288,191 +0.25(+0.57%)
Sep 11, 2024 44.50 44.79 43.11 43.79 277,760 -1.14(-2.54%)
Sep 10, 2024 45.00 45.20 43.69 44.93 528,149 -1.02(-2.22%)
Sep 09, 2024 46.27 46.50 45.75 45.95 151,328 -0.33(-0.71%)
Sep 06, 2024 47.29 47.48 46.26 46.28 105,814 -0.82(-1.74%)
Sep 05, 2024 47.86 47.90 46.75 47.10 137,813 -0.45(-0.95%)
Sep 04, 2024 48.06 48.67 46.58 47.55 132,276 -0.69(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.