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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	47.9	48.04	48.04	48.08	47.47	36,253
February 04, 2025	46.38	47.86	47.86	47.88	46.38	132,749
February 03, 2025	46.32	46.64	46.64	47.71	46.01	141,104
January 31, 2025	47.61	47.63	47.63	48.19	47.3	218,248
January 30, 2025	47.29	47.7	47.7	48.2	47.23	146,537
January 29, 2025	46.54	47.02	47.02	47.88	46.26	297,100
January 28, 2025	47.71	46.09	46.09	47.77	45.15	417,500
January 27, 2025	48.24	48.7	48.7	49.1	48.1	192,109
January 24, 2025	47.63	48.02	48.02	48.54	46.91	171,200
January 23, 2025	47.94	47.91	47.91	48.33	46.71	174,747
January 22, 2025	49.02	48.09	48.09	49.05	47.92	205,600
January 21, 2025	48.15	48.67	48.67	48.92	47.17	196,401
January 17, 2025	47.5	47.86	47.86	47.95	46.81	467,900
January 16, 2025	47.33	47.16	47.16	47.5	44.78	306,646
January 15, 2025	48.47	47.62	47.62	48.49	47.23	192,000
January 14, 2025	46.19	47.04	47.04	47.04	45.93	222,181
January 13, 2025	44.72	45.78	45.78	45.93	44.72	146,625
January 10, 2025	45.42	45.2	45.2	45.51	44.23	224,609
January 08, 2025	46.33	46.38	46.38	46.8	46.09	125,400
January 07, 2025	47.64	46.75	46.75	47.88	46.46	245,819
January 06, 2025	47.85	47.48	47.48	48.48	47.32	172,700
January 03, 2025	47.22	47.85	47.85	48	46.73	156,046
January 02, 2025	48.05	47.15	47.15	48.43	47.12	57,944
December 31, 2024	48.28	47.76	47.76	48.43	47.67	145,313
December 30, 2024	48.17	47.93	47.93	48.3	47.43	149,237
December 27, 2024	48.93	48.41	48.41	49.43	47.88	229,140
December 26, 2024	48.87	49.35	49.35	49.4	48.57	130,928
December 24, 2024	49.25	49.19	49.19	49.48	48.71	108,300
December 23, 2024	48.45	48.98	48.98	49.03	48.19	295,000
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

NBT Bancorp Inc. (NBTB) NASDAQ