NBT Bancorp Inc. (NBTB) NASDAQ

Currency In USD

NBTB Historical Return

If you invested $1000 in NBT Bancorp Inc. (NBTB) 10 years ago, it would be worth $2,380.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,746.27, while $1000 invested 1 year ago would be worth $1,318.23. This corresponds to total returns of 138.02%, 74.63%, 31.82%, respectively, with annualized returns of 9.05%, 11.79%, 31.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NBTB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	52.98	52.65	52.65	53.1	52.34	456,669
July 30, 2026	53.85	52.93	52.93	54.39	52.87	407,254
July 29, 2026	53.45	54.26	54.26	54.5	52.45	752,297
July 28, 2026	52.23	53.64	53.64	54.02	51.23	471,542
July 27, 2026	52.66	52.52	52.52	53.03	52.38	471,732
July 24, 2026	51.73	52.38	52.38	52.58	51.6	408,964
July 23, 2026	51.19	51.32	51.32	51.37	50.74	448,836
July 22, 2026	52.11	51.73	51.73	52.39	51.28	391,372
July 21, 2026	52.32	52.08	52.08	52.74	51.59	441,394
July 20, 2026	52.48	52.33	52.33	52.76	52.15	392,353
July 17, 2026	52.83	52.45	52.45	53.22	52.19	615,108
July 16, 2026	51.3	53.18	53.18	53.33	51.26	475,679
July 15, 2026	50.67	51.3	51.3	51.61	50.47	338,879
July 14, 2026	50.61	50.64	50.64	50.9	50.27	442,461
July 13, 2026	50.38	50.61	50.61	50.86	50.15	291,716
July 10, 2026	49.95	50.28	50.28	50.69	49.77	248,967
July 09, 2026	49.17	49.95	49.95	50.18	49.14	269,562
July 08, 2026	49.48	49.05	49.05	49.48	48.65	509,437
July 07, 2026	50.35	49.63	49.63	50.65	49.56	368,096
July 06, 2026	49.99	50.16	50.16	50.71	49.56	303,067
July 02, 2026	50.32	50.08	50.08	51.09	49.7	330,223
July 01, 2026	49.49	50.25	50.25	50.61	49.24	370,854
June 30, 2026	49.11	49.37	49.37	49.45	48.39	214,079
June 29, 2026	49.64	49.17	49.17	49.64	48.79	392,402
June 26, 2026	49.58	49.59	49.59	49.98	49	1.26M
June 25, 2026	48.6	49.26	49.26	49.49	48.6	249,731
June 24, 2026	48.02	48.72	48.72	48.93	47.58	432,107
June 23, 2026	47.29	48.1	48.1	48.18	46.83	255,856
June 22, 2026	46.65	47.29	47.29	47.48	46.63	315,091
June 18, 2026	46.82	46.68	46.68	47.07	46.49	652,100
June 17, 2026	47.5	46.35	46.35	47.74	45.91	359,061
June 16, 2026	47.81	47.3	47.3	48.26	47.02	388,167
June 15, 2026	48.24	47.41	47.41	48.81	47.32	357,354
June 12, 2026	47.8	48.18	48.18	48.26	47.8	222,573
June 11, 2026	47.7	47.67	47.67	47.92	47.18	240,696
June 10, 2026	47.45	47.47	47.47	47.88	47.23	245,197
June 09, 2026	46.51	47.21	47.21	47.72	46.29	461,308
June 08, 2026	46.41	46.24	46.24	46.95	46.04	254,928
June 05, 2026	46.43	46.41	46.41	47.07	46.4	382,166
June 04, 2026	45.29	46.43	46.43	46.54	45.16	289,685
June 03, 2026	46.22	44.79	44.79	46.3	44.74	410,365
June 02, 2026	45.31	46.49	46.49	46.61	45.27	369,214
June 01, 2026	45.68	45.51	45.51	45.75	45.19	417,149
May 29, 2026	46.07	46.24	46.24	46.52	45.93	324,466
May 28, 2026	45.88	46.25	46.25	46.31	45.39	201,418
May 27, 2026	46.55	46.09	46.09	46.9	45.82	197,882
May 26, 2026	46.04	46.58	46.58	46.67	46.04	240,999
May 22, 2026	45.96	45.93	45.93	46.25	45.72	282,508
May 21, 2026	45.44	45.86	45.86	45.87	45.11	282,878
May 20, 2026	44.89	45.57	45.57	45.82	44.68	311,939
May 19, 2026	44.54	44.81	44.81	45.12	44.34	235,603
May 18, 2026	44.01	44.8	44.8	45.12	44.01	327,499
May 15, 2026	44.33	44.09	44.09	44.33	43.59	353,579
May 14, 2026	44.74	44.38	44.38	45.23	44.29	321,864
May 13, 2026	44.85	44.54	44.54	45.27	44.47	358,688
May 12, 2026	44.89	44.98	44.98	45.21	44	345,579
May 11, 2026	45.59	44.82	44.82	45.9	44.7	304,729
May 08, 2026	45.02	45.59	45.59	45.86	44.9	295,882
May 07, 2026	45.2	45.07	45.07	45.73	44.99	387,363
May 06, 2026	45	45.2	45.2	45.63	44.91	409,036