NBT Bancorp Inc. (NBTB) NASDAQ

43.15

+0.15(+0.35%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	42.45	43.15	43.15	43.25	42.3	123,416
April 01, 2026	42.85	43	43	43.33	42.55	212,447
March 31, 2026	42.36	42.58	42.58	42.87	42.03	309,383
March 30, 2026	42.26	42.02	42.02	42.26	41.73	279,447
March 27, 2026	42.46	41.86	41.86	42.46	41.73	218,084
March 26, 2026	42.23	42.54	42.54	42.64	42.23	166,436
March 25, 2026	42.38	42.47	42.47	42.6	41.84	253,082
March 24, 2026	41.52	41.96	41.96	42.58	41.52	194,888
March 23, 2026	41.81	41.99	41.99	42.65	41.57	302,247
March 20, 2026	41.09	40.71	40.71	41.12	40.38	699,675
March 19, 2026	40.41	40.97	40.97	41.17	40.13	262,117
March 18, 2026	40.9	40.62	40.62	41.2	40.47	245,490
March 17, 2026	41.5	41.31	41.31	42	40.96	359,257
March 16, 2026	42.01	41.45	41.45	43.01	41.42	212,232
March 13, 2026	41.57	41.47	41.47	41.89	40.99	199,582
March 12, 2026	40.18	41.25	41.25	41.26	40.18	205,892
March 11, 2026	41.11	41.13	41.13	41.24	40.75	205,638
March 10, 2026	41.14	41.53	41.53	42.43	40.98	254,930
March 09, 2026	40.84	41.41	41.41	41.64	39.96	205,204
March 06, 2026	40.99	41.63	41.63	42.1	40.55	219,700
March 05, 2026	42.47	42.43	42.43	42.66	41.98	138,426
March 04, 2026	43.03	43.01	43.01	43.3	42.51	162,207
March 03, 2026	41.92	42.67	42.67	42.92	41.42	175,016
March 02, 2026	41.66	42.78	42.78	42.91	41.21	320,702
February 27, 2026	43.74	42.72	42.35	43.74	42.28	246,675
February 26, 2026	45.4	44.45	44.07	45.74	43.7	281,444
February 25, 2026	44.23	45.21	44.82	45.25	44.11	224,335
February 24, 2026	43.7	43.93	43.55	45.37	43.49	273,700
February 23, 2026	45.37	43.66	43.28	45.92	43.4	284,747
February 20, 2026	45.21	45.63	0	45.69	44.85	171,400
February 19, 2026	44.65	45.16	0	45.23	44.65	220,241
February 18, 2026	45.56	44.98	0	46.24	44.73	208,200
February 17, 2026	45.89	45.71	0	46.46	45.4	201,800
February 13, 2026	45.72	45.82	0	46.21	45.16	168,538
February 12, 2026	45.53	45.56	0	45.86	44.83	200,800
February 11, 2026	45.97	45.33	0	46.22	45.02	192,200
February 10, 2026	46.14	45.58	0	46.5	45.35	156,406
February 09, 2026	46.47	46.29	0	46.64	46.06	163,913
February 06, 2026	46.77	46.65	0	46.92	45.77	393,100
February 05, 2026	46.06	46.38	0	46.67	45.44	217,658
February 04, 2026	45.66	46.06	0	46.5	45.26	187,939
February 03, 2026	45.22	45.25	0	46.25	44.6	290,700
February 02, 2026	44.43	45.41	0	45.64	44.17	187,435
January 30, 2026	43.93	44.43	0	44.57	43.69	323,648
January 29, 2026	42.88	44.11	0	44.19	42.88	274,900
January 28, 2026	43.47	42.62	0	43.97	41.87	555,100
January 27, 2026	44.21	43.42	0	44.86	43.3	164,600
January 26, 2026	43.58	43.91	0	44.2	43.08	173,022
January 23, 2026	45.18	43.65	0	45.18	43.41	184,740
January 22, 2026	45.12	45.47	0	45.97	44.89	245,700
January 21, 2026	43.19	45.19	0	45.22	43.19	177,315
January 20, 2026	42.85	43.07	0	43.17	42.65	156,805
January 16, 2026	43.57	43.59	0	43.87	43.43	208,400
January 15, 2026	42.68	43.71	0	43.98	42.68	227,500
January 14, 2026	42.02	42.71	0	42.71	41.93	144,000
January 13, 2026	42.53	42.13	0	42.59	41.97	104,144
January 12, 2026	42.6	42.53	0	43.03	42.3	166,500
January 09, 2026	43.28	42.88	0	43.36	42.51	158,804
January 08, 2026	42.28	43.28	0	43.79	42.04	181,502
January 07, 2026	42.67	42.59	0	42.68	42.04	158,400