NBT Bancorp Inc. (NBTB) NASDAQ

46.49

+0.98(+2.15%)

Updated at June 02 04:00PM

Currency In USD

NBTB Historical Return

If you invested $1000 in NBT Bancorp Inc. (NBTB) 10 years ago, it would be worth $2,151.32 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,391.08, while $1000 invested 1 year ago would be worth $1,147.33. This corresponds to total returns of 115.13%, 39.11%, 14.73%, respectively, with annualized returns of 7.96%, 6.82%, 14.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NBTB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.31	46.49	46.49	46.61	45.27	369,214
June 01, 2026	45.68	45.51	45.51	45.75	45.19	417,149
May 29, 2026	46.07	46.24	46.24	46.52	45.93	324,466
May 28, 2026	45.88	46.25	46.25	46.31	45.39	201,418
May 27, 2026	46.55	46.09	46.09	46.9	45.82	197,882
May 26, 2026	46.04	46.58	46.58	46.67	46.04	240,999
May 22, 2026	45.96	45.93	45.93	46.25	45.72	282,508
May 21, 2026	45.44	45.86	45.86	45.87	45.11	282,878
May 20, 2026	44.89	45.57	45.57	45.82	44.68	311,939
May 19, 2026	44.54	44.81	44.81	45.12	44.34	235,603
May 18, 2026	44.01	44.8	44.8	45.12	44.01	327,499
May 15, 2026	44.33	44.09	44.09	44.33	43.59	353,579
May 14, 2026	44.74	44.38	44.38	45.23	44.29	321,864
May 13, 2026	44.85	44.54	44.54	45.27	44.47	358,688
May 12, 2026	44.89	44.98	44.98	45.21	44	345,579
May 11, 2026	45.59	44.82	44.82	45.9	44.7	304,729
May 08, 2026	45.02	45.59	45.59	45.86	44.9	295,882
May 07, 2026	45.2	45.07	45.07	45.73	44.99	387,363
May 06, 2026	45	45.2	45.2	45.63	44.91	409,036
May 05, 2026	44.11	44.72	44.72	44.98	44.07	270,286
May 04, 2026	43.85	44.07	44.07	44.4	43.68	247,194
May 01, 2026	43.85	44.21	44.21	44.5	43.38	368,584
April 30, 2026	43.72	43.69	43.69	44.14	43.02	313,334
April 29, 2026	44.23	43.69	43.69	44.44	43.61	214,022
April 28, 2026	44.4	44.57	44.57	45.02	44.11	265,474
April 27, 2026	43.19	44	44	44.15	43.02	296,971
April 24, 2026	43.24	43.25	43.25	44.05	41.58	466,829
April 23, 2026	44.85	45.24	45.24	45.39	44.57	135,850
April 22, 2026	45.35	44.72	44.72	45.35	44.31	255,282
April 21, 2026	45.63	45.07	45.07	45.93	44.97	204,503
April 20, 2026	45.36	45.76	45.76	46.09	45.36	207,947
April 17, 2026	45.22	45.65	45.65	46.43	45.15	238,442
April 16, 2026	44.73	44.6	44.6	44.87	44.47	180,467
April 15, 2026	45.08	44.89	44.89	45.18	44.54	169,958
April 14, 2026	45.3	45.19	45.19	45.47	44.55	152,383
April 13, 2026	45	45.4	45.4	45.5	44.54	173,334
April 10, 2026	45.64	45.16	45.16	45.64	44.88	157,316
April 09, 2026	45.08	45.79	45.79	46	44.63	306,458
April 08, 2026	45.01	44.98	44.98	45.69	44.84	276,072
April 07, 2026	43.43	43.99	43.99	44.09	43.43	192,827
April 06, 2026	42.98	43.69	43.69	43.73	42.85	180,138
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