NBT Bancorp Inc. (NBTB) NASDAQ

42.71

+0.06(+0.14%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	43.08	42.65	42.65	43.49	42.55	178,396
December 22, 2025	43.5	43.11	43.11	43.96	42.88	165,336
December 19, 2025	44.24	43.5	43.5	44.49	43.11	920,200
December 18, 2025	44.48	44.46	44.46	44.67	44.08	227,200
December 17, 2025	43.83	44.21	44.21	44.66	43.83	304,009
December 16, 2025	44.41	43.98	43.98	44.64	43.7	225,900
December 15, 2025	44.43	44.46	44.46	44.63	43.89	324,000
December 12, 2025	44.31	44.03	44.03	44.41	43.62	334,700
December 11, 2025	43.81	44.06	44.06	44.48	43.18	194,800
December 10, 2025	42.38	43.79	43.79	44	42.3	285,600
December 09, 2025	42.41	42.3	42.3	43.02	41.38	134,530
December 08, 2025	42.24	42.28	42.28	42.76	41.79	324,600
December 05, 2025	41.79	42.01	42.01	42.14	41.45	130,400
December 04, 2025	42.04	41.82	41.82	42.25	41.77	134,100
December 03, 2025	41.75	42.24	42.24	42.58	41.6	189,700
December 02, 2025	41.83	41.54	41.54	41.96	41.27	153,000
December 01, 2025	40.7	41.54	41.54	41.73	40.7	198,111
November 28, 2025	42.13	41.46	41.46	42.23	41.34	209,320
November 26, 2025	42.08	42.14	42.14	42.69	41.93	409,200
November 25, 2025	41.44	42.35	42.35	42.86	41.38	253,900
November 24, 2025	41.15	41.14	41.14	41.41	40.78	251,600
November 21, 2025	40.04	41.28	41.28	41.77	39.9	230,026
November 20, 2025	40	39.96	39.96	40.92	39.79	159,800
November 19, 2025	39.68	39.61	39.61	40.02	39.52	220,211
November 18, 2025	39.65	39.77	39.77	40.71	39.65	180,413
November 17, 2025	40.94	39.65	39.65	40.95	39.45	190,500
November 14, 2025	40.58	40.93	40.93	41.1	40.26	193,700
November 13, 2025	41.31	41.2	41.2	41.75	40.91	156,917
November 12, 2025	41.65	41.39	41.39	42.4	41.23	227,900
November 11, 2025	41.52	41.69	41.69	41.87	41.31	132,800
November 10, 2025	41.81	41.51	41.51	42.02	41.22	176,200
November 07, 2025	40.83	41.61	41.61	41.69	40.57	301,062
November 06, 2025	41.48	40.85	40.85	41.98	40.71	153,800
November 05, 2025	40.86	41.72	41.72	41.86	40.7	190,739
November 04, 2025	40.64	40.73	40.73	40.93	40.37	310,014
November 03, 2025	40.24	40.81	40.81	40.81	39.68	387,300
October 31, 2025	40.48	40.47	40.47	40.76	39.93	254,401
October 30, 2025	39.8	40.49	40.49	40.87	39.8	251,930
October 29, 2025	40.94	39.91	39.91	41.59	39.76	271,814
October 28, 2025	41.78	41.3	41.3	42	40.74	427,037
October 27, 2025	40.95	40.74	40.74	41.14	40.49	147,400
October 24, 2025	40.81	40.92	40.92	41.15	40.62	148,219
October 23, 2025	40.66	40.33	40.33	40.66	40.01	187,134
October 22, 2025	40.83	40.7	40.7	41.3	40.51	163,600
October 21, 2025	40.53	40.76	40.76	41	40.28	104,331
October 20, 2025	40.4	40.75	40.75	40.92	40.38	151,700
October 17, 2025	40	40.15	40.15	40.38	39.44	165,200
October 16, 2025	41.24	39.61	39.61	41.24	39.48	345,000
October 15, 2025	42.23	41.43	41.43	42.27	40.89	266,900
October 14, 2025	39.97	42.18	42.18	42.47	39.71	285,913
October 13, 2025	39.76	39.65	39.65	39.88	39.2	145,639
October 10, 2025	40.75	39.27	39.27	41.22	39.2	201,233
October 09, 2025	41.07	40.75	40.75	41.46	40.4	104,314
October 08, 2025	41.44	41.16	41.16	41.44	41.05	94,908
October 07, 2025	41.65	41.28	41.28	42.27	41.2	168,000
October 06, 2025	41.8	41.74	41.74	42.27	41.41	196,549
October 03, 2025	41.2	41.47	41.47	42.09	41.2	169,405
October 02, 2025	41.31	41.21	41.21	41.51	40.9	144,018
October 01, 2025	41.4	41.43	41.43	41.77	40.94	192,800
September 30, 2025	41.68	41.76	41.76	41.9	41.08	136,700