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

57.82

+1.71(+3.05%)

Updated at June 02 04:00PM

Currency In USD

NTB Historical Return

If you invested $1000 in The Bank of N.T. Butterfield & Son Limited (NTB) since IPO date, it would be worth $3,696.93 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 $1,950.08, while $1000 invested 1 year ago would be worth $1,385.24. This corresponds to total returns of 269.69%, 95.01%, 38.52%, respectively, with annualized returns of 14.4%, 14.28%, 38.52%.

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

NTB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	55.88	57.82	57.82	58.06	55.88	484,176
June 01, 2026	56.12	56.11	56.11	56.31	55.6	217,137
May 29, 2026	56.66	56.46	56.46	57.12	55.85	342,658
May 28, 2026	57	56.96	56.96	57.85	56.44	250,192
May 27, 2026	56.77	56.31	56.31	56.91	55.95	133,182
May 26, 2026	56.03	56.71	56.71	56.89	56	111,518
May 22, 2026	56.2	56.01	56.01	56.43	55.79	160,952
May 21, 2026	56.01	56.1	56.1	56.39	55.63	180,502
May 20, 2026	55.47	56.43	56.43	56.67	55.15	195,229
May 19, 2026	55.74	55.52	55.52	56.2	55.37	133,214
May 18, 2026	54.96	55.98	55.98	56.13	54.96	191,993
May 15, 2026	54.88	54.69	54.69	55.09	54.34	146,574
May 14, 2026	54.92	54.96	54.96	55.21	54.64	161,811
May 13, 2026	54.62	54.55	54.55	55.18	54.47	241,801
May 12, 2026	55.45	55.35	55.35	55.75	55.12	189,953
May 11, 2026	56.35	55.68	55.68	56.69	55.6	186,641
May 08, 2026	56.1	56.34	56.34	56.45	55.86	122,007
May 07, 2026	56.42	56.21	56.21	56.66	56.03	152,220
May 06, 2026	56.16	56.2	56.2	56.5	55.89	155,266
May 05, 2026	55.13	55.81	55.81	56.09	55.13	122,112
May 04, 2026	55.23	54.76	54.76	55.94	54.71	149,030
May 01, 2026	55.58	55.63	55.63	56.24	55.35	166,907
April 30, 2026	54.45	55.45	55.45	56.91	54.45	186,230
April 29, 2026	56.39	54.61	54.61	57.21	54.26	219,873
April 28, 2026	56.15	56.1	56.1	57.02	56.1	109,743
April 27, 2026	55.87	55.83	55.83	56.47	55.8	293,267
April 24, 2026	56.21	55.87	55.87	56.38	55.69	121,436
April 23, 2026	55.65	56.28	56.28	56.35	55.65	93,966
April 22, 2026	55.72	55.62	55.62	56.17	55.47	95,835
April 21, 2026	56.12	55.71	55.71	56.5	55.66	141,800
April 20, 2026	56.47	56.23	56.23	56.79	56.21	86,535
April 17, 2026	56.49	56.61	56.61	57.84	56.49	170,207
April 16, 2026	55.58	55.98	55.98	56.35	55.58	151,094
April 15, 2026	55.75	55.85	55.85	55.95	55.08	78,086
April 14, 2026	56.09	55.92	55.92	56.32	55.6	123,363
April 13, 2026	55.81	56.33	56.33	56.34	55.03	111,945
April 10, 2026	56.45	56.02	56.02	56.45	55.4	145,779
April 09, 2026	55.39	56.51	56.51	56.62	55.31	140,552
April 08, 2026	55.34	55.7	55.7	56.09	55.32	115,529
April 07, 2026	53.85	54.39	54.39	54.45	53.38	131,921
April 06, 2026	53.43	53.85	53.85	54	53.43	78,112
April 02, 2026	52.17	53.47	53.47	53.6	52.17	113,749
April 01, 2026	52.55	52.99	52.99	53.56	52.25	155,189
March 31, 2026	51.98	52.48	52.48	52.56	51.75	102,576
March 30, 2026	51.61	51.77	51.77	51.83	50.98	239,140
March 27, 2026	51.58	51.32	51.32	51.93	51.23	155,752
March 26, 2026	51.56	51.71	51.71	51.95	51.44	97,620
March 25, 2026	52.02	51.84	51.84	52.23	51.36	173,022
March 24, 2026	51.24	51.55	51.55	52.16	51.2	188,308
March 23, 2026	51.57	51.79	51.79	52.87	51.56	162,435
March 20, 2026	51.06	50.8	50.8	51.14	50.66	333,745
March 19, 2026	50.61	50.93	50.93	51.38	50.44	169,351
March 18, 2026	50.34	50.83	50.83	51.3	50.34	250,889
March 17, 2026	51.1	50.67	50.67	51.21	50.64	155,389
March 16, 2026	51	50.77	50.77	51.54	50.72	165,764
March 13, 2026	51.15	50.54	50.54	51.68	50.31	176,039
March 12, 2026	49.9	50.75	50.75	50.81	49.69	195,337
March 11, 2026	50.08	50.48	50.48	50.69	49.73	209,799
March 10, 2026	49.6	50.23	50.23	51.09	49.6	184,893
March 09, 2026	49.61	49.78	49.78	50.13	48.69	198,832