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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	42.6	41.84	41.84	42.6	41.69	187,643
September 26, 2025	42.58	42.54	42.54	42.95	42.25	119,200
September 25, 2025	42.64	42.55	42.55	42.72	41.99	107,713
September 24, 2025	42.78	42.78	42.78	43.1	42.39	115,434
September 23, 2025	42.94	42.83	42.83	43.65	42.63	152,724
September 22, 2025	43.09	42.83	42.83	43.4	42.65	177,343
September 19, 2025	44.09	43.28	43.28	44.09	43.07	832,300
September 18, 2025	42.95	44.19	44.19	44.21	42.76	191,300
September 17, 2025	42.32	42.77	42.77	43.88	42.32	175,700
September 16, 2025	42.63	42.27	42.27	42.63	41.89	152,400
September 15, 2025	43.4	42.8	42.8	43.4	42.73	171,621
September 12, 2025	43.66	43.28	43.28	43.79	43.04	110,711
September 11, 2025	43.2	43.64	43.64	43.66	42.91	149,900
September 10, 2025	43.11	43.21	43.21	43.43	43.07	116,200
September 09, 2025	43.83	43.16	43.16	43.96	43.05	127,425
September 08, 2025	44.17	43.94	43.94	44.19	43.3	155,800
September 05, 2025	44.77	44.04	44.04	45.28	43.82	162,500
September 04, 2025	44	44.58	44.58	44.59	43.66	140,808
September 03, 2025	43.68	43.88	43.88	44.21	43.52	142,107
September 02, 2025	43.85	43.92	43.92	44.3	43.3	187,130
August 29, 2025	44.57	44.27	44.27	44.82	44.25	147,015
August 28, 2025	45.19	44.76	44.39	45.19	44.49	154,900
August 27, 2025	44.7	45.07	44.7	45.28	44.7	151,704
August 26, 2025	44.39	44.89	44.52	45.18	44.3	150,605
August 25, 2025	44.63	44.4	44.03	44.95	44.18	150,300
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

NBT Bancorp Inc. (NBTB) NASDAQ