NBT Bancorp Inc. - NBTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.77	44.88	44.88	44.99	42.77	270,800
August 21, 2025	42.36	42.52	42.52	42.62	42.17	146,818
August 20, 2025	42.36	42.49	42.49	42.62	42.01	165,000
August 19, 2025	42.28	42.24	42.24	42.81	42.16	143,736
August 18, 2025	42.02	42.33	42.33	42.4	41.89	123,900
August 15, 2025	43.14	42.13	42.13	43.68	42.13	295,110
August 14, 2025	42.85	43.08	43.08	43.17	42.44	175,800
August 13, 2025	43.09	43.44	43.44	43.62	42.86	212,156
August 12, 2025	41.28	42.86	42.86	42.99	41.28	243,300
August 11, 2025	41.03	40.94	40.94	41.03	40.67	164,200
August 08, 2025	40.94	40.95	40.95	41.01	40.49	131,433
August 07, 2025	41.18	40.65	40.65	41.18	40.35	166,114
August 06, 2025	40.79	40.85	40.85	41.14	40.65	158,417
August 05, 2025	40.93	40.9	40.9	41.02	40.1	186,900
August 04, 2025	40.52	40.99	40.99	41.02	40.33	173,700
August 01, 2025	41.02	40.56	40.56	41.76	40.08	272,271
July 31, 2025	41.95	41.38	41.38	42.09	41.31	217,000
July 30, 2025	43.3	42.18	42.18	44.19	42.03	359,418
July 29, 2025	42.72	43.03	43.03	43.76	41.94	522,400
July 28, 2025	41.41	41.47	41.47	42.46	41.11	165,319
July 25, 2025	41.48	41.38	41.38	42.35	41.07	175,129
July 24, 2025	42.12	41.55	41.55	42.27	41.45	124,027
July 23, 2025	42.73	42.43	42.43	42.73	41.49	163,400
July 22, 2025	42.88	42.45	42.45	43.38	41.08	197,600
July 21, 2025	43.37	42.94	42.94	43.75	42.91	141,400
July 18, 2025	44.04	43.11	43.11	44.22	42.97	187,745
July 17, 2025	42.98	43.77	43.77	44.11	42.92	230,500
July 16, 2025	42.58	43.11	43.11	43.29	42.26	180,400
July 15, 2025	44.27	42.53	42.53	44.56	42.52	212,300
July 14, 2025	43.54	44.36	44.36	44.37	43.46	139,600
July 11, 2025	43.74	43.74	43.74	44	43.45	253,200
July 10, 2025	43.7	44.04	44.04	44.25	42.23	154,635
July 09, 2025	43.53	43.83	43.83	43.83	43.17	173,000
July 08, 2025	43.12	43.33	43.33	43.85	42.87	309,600
July 07, 2025	43.48	43.3	43.3	44.09	43.23	193,100
July 03, 2025	43.57	43.87	43.87	44.22	42.61	138,234
July 02, 2025	43	43.44	43.44	43.46	42.58	285,633
July 01, 2025	41.19	42.82	42.8	43.42	41.19	176,376
June 30, 2025	41.95	41.55	41.55	42.12	41.51	190,700
June 27, 2025	41.9	41.89	41.89	42.03	41.53	490,700
June 26, 2025	40.87	41.72	41.72	41.8	40.66	221,048
June 25, 2025	40.91	40.63	40.63	40.99	40.53	182,900
June 24, 2025	41.08	41.11	41.11	41.88	40.94	224,772
June 23, 2025	39.68	40.75	40.75	40.78	39.57	206,600
June 20, 2025	39.99	39.71	39.71	40.32	39.57	586,900
June 18, 2025	39.81	39.97	39.97	40.36	39.76	299,200
June 17, 2025	39.92	39.94	39.94	40.39	39.9	160,200
June 16, 2025	41.12	40.36	40.36	41.35	40.22	252,271
June 13, 2025	41.31	40.76	40.76	41.69	40.66	187,500
June 12, 2025	42.02	41.98	41.98	42.02	41.5	123,549
June 11, 2025	42.95	42.08	42.08	42.95	41.96	140,900
June 10, 2025	42.26	42.64	42.64	42.77	41.87	138,200
June 09, 2025	42.1	42.12	42.12	42.48	41.64	153,300
June 06, 2025	41.6	41.8	41.8	41.86	41.41	216,200
June 05, 2025	41.12	41.04	41.04	41.23	40.75	160,016
June 04, 2025	41.43	41.11	41.11	41.85	40.97	190,700
June 03, 2025	40.93	41.59	41.59	41.73	40.77	167,720
June 02, 2025	41.61	41.01	41.01	42.93	40.72	168,825
May 30, 2025	41.96	41.85	41.51	42.6	41.7	248,123
May 29, 2025	41.99	42.04	41.7	42.08	41.73	108,100

NBT Bancorp Inc. (NBTB) NASDAQ