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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.46	46.22	46.22	46.5	45.45	240,736
November 20, 2025	45.25	45.32	45.32	45.71	44.98	198,803
November 19, 2025	44.78	45.04	45.04	45.2	44.63	119,200
November 18, 2025	44.75	44.89	44.89	45.72	44.36	131,300
November 17, 2025	45.45	44.75	44.75	45.81	44.54	137,700
November 14, 2025	45.91	45.45	45.45	45.91	45.28	109,700
November 13, 2025	45.81	45.92	45.92	46.29	45.37	204,800
November 12, 2025	46.19	46.08	46.08	46.8	45.85	144,200
November 11, 2025	45.94	46.19	46.19	46.49	45.94	146,700
November 10, 2025	45.39	45.97	45.97	46.08	45.21	154,930
November 07, 2025	45.77	45.72	45.72	46.26	45.42	199,300
November 06, 2025	46.5	45.77	45.77	46.89	45.68	145,031
November 05, 2025	46.3	46.67	46.67	46.76	46.14	202,000
November 04, 2025	46.57	46.13	46.13	46.88	45.62	203,650
November 03, 2025	46.39	46.69	46.69	46.92	45.54	364,788
October 31, 2025	45.41	46.26	46.26	46.82	45.22	462,900
October 30, 2025	44.35	45.35	45.35	45.76	44.35	386,200
October 29, 2025	43.47	44.34	44.34	45	43.33	417,700
October 28, 2025	41.85	42.02	42.02	42.61	41.71	237,700
October 27, 2025	42.47	41.83	41.83	42.53	41.76	153,046
October 24, 2025	41.95	42.44	42.44	42.44	41.84	649,500
October 23, 2025	42.36	41.75	41.75	42.37	41.75	149,605
October 22, 2025	42.04	42.24	42.24	42.45	42	145,608
October 21, 2025	42.01	41.92	41.92	42.37	41.89	153,128
October 20, 2025	41.6	42.03	42.03	42.18	41.6	124,700
October 17, 2025	41.33	41.48	41.48	41.81	40.59	193,915
October 16, 2025	41.86	41.01	41.01	42.04	40.79	192,504
October 15, 2025	42.36	41.98	41.98	42.6	41.77	168,040
October 14, 2025	41.61	42.39	42.39	42.54	41.14	251,651
October 13, 2025	41.65	41.73	41.73	42	41.47	188,500
October 10, 2025	42.09	41.49	41.49	42.67	41.45	226,300
October 09, 2025	42.36	42.12	42.12	42.53	41.6	161,671
October 08, 2025	42.26	42.23	42.23	42.42	41.9	195,116
October 07, 2025	41.78	42.08	42.08	42.3	41.78	273,987
October 06, 2025	42.39	41.78	41.78	42.91	41.42	218,100
October 03, 2025	42.15	42.27	42.27	42.75	42.1	260,500
October 02, 2025	42.5	42.14	42.14	42.66	41.95	130,945
October 01, 2025	42.66	42.6	42.6	43.31	42.39	154,900
September 30, 2025	42.89	42.92	42.92	43.41	42.43	143,105
September 29, 2025	43.69	42.9	42.9	43.94	42.36	165,100
September 26, 2025	44.34	44.16	44.16	44.51	43.85	108,800
September 25, 2025	44.56	44.2	44.2	44.56	44	114,200
September 24, 2025	44.36	44.56	44.56	44.86	44.29	179,900
September 23, 2025	44.76	44.36	44.36	45.28	44.27	140,209
September 22, 2025	44.77	44.63	44.63	45.05	44.61	140,931
September 19, 2025	45.58	44.82	44.82	45.58	44.73	565,800
September 18, 2025	44.75	45.73	45.73	45.77	44.75	169,630
September 17, 2025	44.71	44.78	44.78	45.55	44.57	164,718
September 16, 2025	45.01	44.49	44.49	45.01	44	198,820
September 15, 2025	45.3	45.2	45.2	45.56	45.13	166,500
September 12, 2025	45.31	45.26	45.26	45.48	44.92	113,300
September 11, 2025	44.94	45.66	45.66	45.67	44.79	126,727

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