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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.36	44.67	44.67	46	44.49	182,200
September 04, 2025	44.62	45.3	45.3	45.3	44.53	148,213
September 03, 2025	44.2	44.38	44.38	45.02	44.08	273,600
September 02, 2025	43.13	44.41	44.41	44.74	42.98	143,200
August 29, 2025	45.09	45.12	45.12	45.44	44.72	305,015
August 28, 2025	45.5	44.96	44.96	45.5	44.79	172,305
August 27, 2025	45.31	45.3	45.3	45.83	45.22	176,364
August 26, 2025	44.99	45.5	45.5	45.69	44.97	203,211
August 25, 2025	45.53	45	45	45.61	44.98	177,639
August 22, 2025	44.38	45.53	45.53	45.73	44.38	251,214
August 21, 2025	44.29	44.16	44.16	44.7	44.02	95,100
August 20, 2025	44.12	44.42	44.42	44.43	44.12	129,100
August 19, 2025	44.25	44.06	44.06	44.52	44.06	122,237
August 18, 2025	43.68	44.24	44.24	44.34	43.61	135,118
August 15, 2025	45.01	43.72	43.72	45.01	43.67	146,241
August 14, 2025	44.95	44.95	44.95	45.35	44.7	180,028
August 13, 2025	45.16	45.39	45.39	46.12	45	503,419
August 12, 2025	45	45.09	45.09	45.09	44.63	344,500
August 11, 2025	44.77	44.9	44.9	45.11	44.58	149,904
August 08, 2025	45.01	45	45	45.23	44.9	118,545
August 07, 2025	45.48	44.77	44.77	45.48	44.7	120,700
August 06, 2025	45.71	45.35	45.35	46.05	45.33	167,317
August 05, 2025	45.92	45.63	45.63	46.01	45.4	203,000
August 04, 2025	44.97	45.96	45.96	45.98	44.92	135,829
August 01, 2025	44.98	44.72	44.72	45.01	44.17	168,600
July 31, 2025	44.85	45.51	45.51	45.66	44.11	250,300
July 30, 2025	45.89	45.2	45.2	46.23	45.16	194,200
July 29, 2025	44.8	45.73	45.73	46.38	44.8	191,100
July 28, 2025	44.39	44.47	44.47	44.51	44.14	160,800
July 25, 2025	44.15	44.37	44.37	44.48	44.05	123,300
July 24, 2025	44.89	44.34	44.34	45.45	44.07	175,314
July 23, 2025	45.53	45.27	45.27	45.6	45.01	141,000
July 22, 2025	45.56	45.36	45.36	46.09	45.35	118,443
July 21, 2025	45.77	45.58	45.58	46.31	45.58	151,300
July 18, 2025	46.27	45.79	45.79	46.44	45.76	275,200
July 17, 2025	45.34	46.19	46.19	46.21	45.34	203,242
July 16, 2025	45.53	45.51	45.51	45.68	44.91	139,300
July 15, 2025	46.75	45.44	45.44	46.76	45.35	107,500
July 14, 2025	46.4	46.72	46.72	46.87	46.39	105,203
July 11, 2025	46.76	46.23	46.23	46.76	46.19	156,900
July 10, 2025	46.48	46.83	46.83	46.89	46.44	167,800
July 09, 2025	46.13	46.37	46.37	46.38	45.89	181,900
July 08, 2025	46.39	46.05	46.05	46.77	45.95	135,821
July 07, 2025	46.14	46.19	46.19	46.7	46.08	152,500
July 03, 2025	45.98	46.34	46.34	46.45	45.68	82,909
July 02, 2025	45.49	45.88	45.88	45.89	45.2	109,300
July 01, 2025	44.07	45.36	45.36	45.6	44.07	177,500
June 30, 2025	44.91	44.28	44.28	44.93	44.16	219,600
June 27, 2025	44.99	44.6	44.6	45.1	44.4	300,500
June 26, 2025	44.43	44.91	44.91	45.06	44.43	151,715
June 25, 2025	44.06	44.3	44.3	44.41	43.82	156,427
June 24, 2025	43.99	44.06	44.06	44.63	43.97	152,400
June 23, 2025	42.33	43.76	43.76	43.76	42.33	226,314
June 20, 2025	42.45	42.47	42.47	42.71	42.25	205,100
June 18, 2025	41.88	42.31	42.31	42.79	41.67	138,805
June 17, 2025	42.12	41.94	41.94	42.52	41.94	168,900
June 16, 2025	42.44	42.4	42.4	42.75	42.19	154,500
June 13, 2025	42.56	42.41	42.41	42.91	42.27	138,700
June 12, 2025	42.83	43.07	43.07	43.12	42.6	138,900
June 11, 2025	43.44	43.06	43.06	43.7	42.94	135,640

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