The Bank of N.T. Butterfield & Son Limited - NTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.1	53.67	53.67	53.93	52.86	173,737
February 19, 2026	52.5	52.87	52.87	52.89	51.78	219,373
February 18, 2026	52.82	52.72	52.72	53.35	52.41	216,100
February 17, 2026	52.9	52.84	52.84	53.33	52.54	133,147
February 13, 2026	52.42	52.74	52.74	53.07	51.8	163,100
February 12, 2026	53.6	52.52	52.52	53.74	51.48	164,526
February 11, 2026	53.49	53.25	53.25	55.42	52.59	208,783
February 10, 2026	53.4	52.78	52.78	54.91	52.4	209,073
February 09, 2026	52.99	53.4	53.4	53.63	52.65	113,200
February 06, 2026	53.17	53.08	53.08	53.54	52.84	162,900
February 05, 2026	52.62	52.86	52.86	53.34	51.96	130,302
February 04, 2026	52.9	52.5	52.5	53.5	52.46	165,700
February 03, 2026	52.75	52.71	52.71	53.85	52.05	110,829
February 02, 2026	51.75	52.8	52.8	53.08	51.75	166,501
January 30, 2026	51.69	51.8	51.8	52.44	51.68	166,139
January 29, 2026	51	52.03	52.03	52.16	51	136,000
January 28, 2026	51.18	50.84	50.84	51.65	50.76	106,949
January 27, 2026	51.04	51.26	51.26	51.58	51.04	112,846
January 26, 2026	50.36	50.77	50.77	51.07	50.36	118,626
January 23, 2026	51.12	50.51	50.51	51.35	50.28	136,821
January 22, 2026	51.26	51.32	51.32	51.89	51.02	156,800
January 21, 2026	49.89	51.27	51.27	51.38	49.68	146,600
January 20, 2026	49.67	49.74	49.74	50.16	49.6	155,000
January 16, 2026	50.35	50	50	50.39	49.97	151,929
January 15, 2026	49.76	50.27	50.27	50.54	49.76	145,021
January 14, 2026	50.07	49.84	49.84	50.07	49.56	84,988
January 13, 2026	49.91	50.04	50.04	50.31	49.83	120,600
January 12, 2026	49.78	49.9	49.9	50.38	49.78	106,429
January 09, 2026	50.72	50.36	50.36	50.93	50.36	138,339
January 08, 2026	49.7	50.84	50.84	50.94	49.7	131,936
January 07, 2026	49.8	50	50	50.17	49.38	242,035
January 06, 2026	50.04	49.96	49.96	50.54	49.87	149,797
January 05, 2026	49.49	50.34	50.34	51.32	49.49	354,530
January 02, 2026	49.64	49.7	49.7	49.91	48.95	170,108
December 31, 2025	50.06	49.82	49.82	50.15	49.6	83,900
December 30, 2025	50.36	50.06	50.06	50.36	49.99	108,100
December 29, 2025	50.56	50.37	50.37	50.66	50.07	84,100
December 26, 2025	50.66	50.52	50.52	51.03	50.39	75,232
December 24, 2025	50.55	50.66	50.66	51.14	50.55	59,906
December 23, 2025	50.69	50.81	50.81	51.53	50.5	118,320
December 22, 2025	51.19	50.91	50.91	52.04	50.8	126,100
December 19, 2025	51.67	51.22	51.22	52.05	50.74	246,800
December 18, 2025	51.51	51.82	51.82	52.11	51.21	193,500
December 17, 2025	51.22	51.35	51.35	51.71	51.15	129,800
December 16, 2025	51.3	51.24	51.24	51.42	50.8	145,800
December 15, 2025	51.7	51.09	51.09	51.83	50.95	196,700
December 12, 2025	51.51	51.28	51.28	51.51	50.97	295,066
December 11, 2025	50.4	51.22	51.22	51.4	50.31	171,300
December 10, 2025	49.4	50.35	50.35	50.88	49.21	164,000
December 09, 2025	50	49.34	49.34	50.65	49.25	192,800
December 08, 2025	49.17	48.99	48.99	49.49	48.8	160,300
December 05, 2025	48.21	49.07	49.07	49.22	48.21	166,400
December 04, 2025	48.03	48.5	48.56	48.76	47.97	94,718
December 03, 2025	47.63	48.28	48.28	48.4	47.49	165,600
December 02, 2025	47.41	47.42	47.42	47.95	47.23	129,200
December 01, 2025	46.48	47.25	47.25	47.38	46.44	238,542
November 28, 2025	46.62	46.44	46.44	46.62	46.42	57,300
November 26, 2025	46.24	46.51	46.51	46.76	46.24	131,600
November 25, 2025	46.14	46.52	46.52	46.58	46.14	125,800
November 24, 2025	46.03	45.95	45.95	46.47	45.68	130,445

The Bank of N.T. Butterfield & Son Limited (NTB) NYSE