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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	42.52	41.94	41.6	42.74	41.88	174,912
May 27, 2025	42	42.61	42.61	42.65	41.6	135,800
May 23, 2025	40.91	41.56	41.56	41.79	40.91	157,320
May 22, 2025	41.94	41.83	41.83	42.55	41.82	229,221
May 21, 2025	43.08	42.3	42.3	43.32	42.26	168,790
May 20, 2025	43.79	43.68	43.68	44	43.57	185,700
May 19, 2025	43.48	43.78	43.78	44.03	43.11	144,534
May 16, 2025	44.16	44.11	44.11	44.5	43.74	204,616
May 15, 2025	44.62	44.38	44.38	45.36	44.22	173,507
May 14, 2025	44.74	44.45	44.45	45.56	44.35	242,538
May 13, 2025	44.99	44.8	44.8	44.99	44.31	227,846
May 12, 2025	44.72	44.65	44.65	45.5	44.26	353,609
May 09, 2025	43.31	43.02	43.02	43.31	42.9	235,121
May 08, 2025	42.67	43.32	43.32	43.52	42.66	281,443
May 07, 2025	43	42.66	42.66	43.12	42.37	297,129
May 06, 2025	42.83	42.69	42.69	43.05	42.36	313,577
May 05, 2025	43.08	43.07	43.07	43.69	41.71	311,304
May 02, 2025	43.04	43.41	43.41	43.65	42.79	2.16M
May 01, 2025	42.26	42.51	42.51	42.94	41.82	450,037
April 30, 2025	42.09	42.34	42.34	42.77	41.51	558,529
April 29, 2025	42.49	42.8	42.8	43.31	42.42	364,016
April 28, 2025	42.56	42.47	42.47	42.9	41.82	398,833
April 25, 2025	42.44	42.6	42.6	43.14	42.14	403,300
April 24, 2025	41.68	42.36	42.36	42.47	41.37	224,917
April 23, 2025	42.11	41.87	41.87	43.21	41.46	332,000
April 22, 2025	40.03	41.35	41.35	41.46	39.84	289,717
April 21, 2025	39.4	39.64	39.64	39.81	39.14	234,738
April 17, 2025	39.51	39.76	39.76	40.15	39.51	297,030
April 16, 2025	39.71	39.58	39.58	39.98	39.28	236,300
April 15, 2025	38.84	39.57	39.57	40.07	38.78	270,223
April 14, 2025	38.96	38.82	38.82	39.22	38.15	259,517
April 11, 2025	39.77	38.62	38.62	39.8	37.83	229,075
April 10, 2025	39.55	38.67	38.67	39.77	37.75	342,534
April 09, 2025	37.92	40.45	40.45	41.36	37.61	368,400
April 08, 2025	39.96	38.64	38.64	40.57	38.15	239,881
April 07, 2025	37.68	38.97	38.97	40.66	37.31	424,545
April 04, 2025	38.09	38.83	38.83	39.16	37.47	396,611

NBT Bancorp Inc. (NBTB) NASDAQ