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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	47.95	48.88	48.88	49.74	47.95	908,266
December 19, 2024	49.49	48.27	48.27	50.41	48.26	315,000
December 18, 2024	51.38	48.46	48.46	51.51	48.16	656,100
December 17, 2024	52.03	50.87	50.87	52.44	50.78	630,841
December 16, 2024	51.79	52.33	52.33	52.39	50.74	293,000
December 13, 2024	51.77	51.5	51.5	51.94	50.87	118,041
December 12, 2024	51.63	51.68	51.68	52.09	51.05	228,376
December 11, 2024	51.6	51.59	51.59	52.14	51.27	354,800
December 10, 2024	50.56	50.97	50.97	51.53	49.91	242,724
December 09, 2024	50.43	50.26	50.26	50.62	50	182,823
December 06, 2024	49.94	50.06	50.06	50.1	49.24	119,200
December 05, 2024	50.25	49.59	49.59	50.75	49.46	145,400
December 04, 2024	49.03	50.01	50.01	50.06	48.77	181,100
December 03, 2024	49.87	49.02	49.02	50.34	48.96	107,300
December 02, 2024	49.92	49.86	49.86	50.38	49.32	211,022
November 29, 2024	50.58	50.12	50.12	50.88	49.57	150,274
November 27, 2024	50.69	50.08	50.08	50.9	50	107,117
November 26, 2024	50.59	50.12	50.12	50.81	49.74	126,100
November 25, 2024	51.34	50.99	50.99	52.31	50.92	284,202
November 22, 2024	49.85	50.45	50.45	50.59	49.72	165,300
November 21, 2024	48.9	49.33	49.33	50.04	48.85	150,922
November 20, 2024	48.75	48.74	48.74	48.85	48.17	100,230
November 19, 2024	48.17	48.82	48.82	48.99	48.17	122,900
November 18, 2024	49.37	48.93	48.93	49.67	48.9	127,100
November 15, 2024	49.84	49.26	49.26	49.84	48.59	217,012
November 14, 2024	50.74	49.63	49.63	50.78	49.27	131,628
November 13, 2024	51.36	50.32	50.32	51.93	50.2	255,222
November 12, 2024	50.59	50.53	50.53	51.45	50.03	242,200
November 11, 2024	50.64	50.6	50.6	51.73	50.3	268,903
November 08, 2024	48.9	49.39	49.39	49.8	48.26	214,100
November 07, 2024	50.1	48.56	48.56	50.87	48.25	353,600
November 06, 2024	48.98	50.79	50.79	51.22	47.49	659,100
November 05, 2024	43.87	44.93	44.93	44.94	43.87	173,111
November 04, 2024	44.31	43.83	43.83	44.57	43.5	170,000
November 01, 2024	44.58	44.56	44.56	44.97	44.27	151,300
October 31, 2024	45.37	44.48	44.48	45.68	44.47	141,500
October 30, 2024	45.06	45.47	45.47	46.21	45.06	258,100
October 29, 2024	44.79	45.29	45.29	46.01	44.63	261,213
October 28, 2024	44.11	45.18	45.18	45.4	43.88	192,700
October 25, 2024	44.47	43.58	43.58	44.49	43.42	151,600
October 24, 2024	44.45	44.43	44.43	44.51	43.5	154,821
October 23, 2024	43.97	44.38	44.38	44.54	43.9	99,319
October 22, 2024	43.93	44.3	44.3	44.32	43.63	100,349
October 21, 2024	45.62	43.96	43.96	45.62	43.84	128,636
October 18, 2024	46.47	45.71	45.71	46.47	45.68	153,621
October 17, 2024	46.19	46.49	46.49	46.64	45.99	223,500
October 16, 2024	46.1	46.13	46.13	46.6	45.89	201,315
October 15, 2024	45.51	45.62	45.62	46.6	45	287,937
October 14, 2024	44.94	45.37	45.37	45.52	44.64	114,400
October 11, 2024	43.73	44.93	44.93	45.28	43.73	129,718
October 10, 2024	43.24	43.56	43.56	43.58	42.88	124,531
October 09, 2024	43.17	43.67	43.67	44.06	43.11	174,700
October 08, 2024	43.08	43.1	43.1	43.31	42.62	151,122
October 07, 2024	42.96	42.86	42.86	43.1	42.51	153,700
October 04, 2024	43.37	43.24	43.24	43.56	42.95	167,300
October 03, 2024	42.6	42.75	42.75	42.87	42.16	265,800
October 02, 2024	42.97	42.98	42.98	43.57	42.92	41,949
October 01, 2024	43.92	43.33	43.33	44.61	42.79	218,544
September 30, 2024	43.5	44.23	44.23	44.47	43.5	216,600
September 27, 2024	44.29	43.51	43.51	44.29	43.2	274,900

NBT Bancorp Inc. (NBTB) NASDAQ