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

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 $3,918.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,363.67, while $1000 invested 1 year ago would be worth $1,376.38. This corresponds to total returns of 291.88%, 136.37%, 37.64%, respectively, with annualized returns of 14.82%, 18.76%, 37.64%.

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
July 31, 2026	61.95	61.29	61.29	62.26	60.81	280,104
July 30, 2026	61.34	61.73	61.73	61.93	60.89	239,614
July 29, 2026	59.95	60.94	60.94	61.42	59.47	233,231
July 28, 2026	60.28	59.91	59.91	60.74	59.34	223,161
July 27, 2026	61.35	60.71	60.71	61.74	60.52	111,101
July 24, 2026	60.61	60.99	60.99	61.29	60.46	89,491
July 23, 2026	59.91	60.31	60.31	60.39	59.26	163,540
July 22, 2026	61.01	60.67	60.67	61.03	60.14	112,348
July 21, 2026	60.95	61.15	61.15	61.97	60.34	148,163
July 20, 2026	61.48	60.85	60.85	61.48	60.72	155,721
July 17, 2026	61.81	61.37	61.37	62.36	61.02	138,363
July 16, 2026	61.02	62.44	62.44	62.46	61.02	146,216
July 15, 2026	60.65	61.12	61.12	61.7	60.59	126,759
July 14, 2026	60.64	60.58	60.58	61.05	60.32	120,096
July 13, 2026	60.76	60.62	60.62	60.94	60.42	105,195
July 10, 2026	60.12	60.42	60.42	60.74	59.95	116,122
July 09, 2026	60.06	60.15	60.15	60.62	59.96	103,282
July 08, 2026	60.29	59.71	59.71	60.42	59.3	143,460
July 07, 2026	60.76	60.69	60.69	61.11	60.61	135,776
July 06, 2026	59.85	60.61	60.61	60.78	59.85	109,277
July 02, 2026	60.47	59.67	59.67	60.48	59.49	164,187
July 01, 2026	59.5	60.26	60.26	60.87	59.22	179,172
June 30, 2026	59.69	59.5	59.5	60.17	59.15	231,641
June 29, 2026	60.01	59.52	59.52	60.09	59.15	266,759
June 26, 2026	59.88	60.34	60.34	60.35	59.24	855,575
June 25, 2026	58.51	59.54	59.54	59.54	58.51	139,647
June 24, 2026	58.78	58.6	58.6	59.17	58.45	310,921
June 23, 2026	58.8	58.93	58.93	59.38	58.55	190,124
June 22, 2026	58.78	58.74	58.74	59.37	57.91	222,568
June 18, 2026	58.59	58.58	58.58	58.88	58.29	266,873
June 17, 2026	58.6	58.06	58.06	59.17	57.71	200,735
June 16, 2026	58.85	59.11	59.11	59.36	58.25	243,054
June 15, 2026	58.99	58.46	58.46	58.99	58.23	211,704
June 12, 2026	58.54	58.81	58.81	59	58.34	224,949
June 11, 2026	58.78	58.12	58.12	59.18	58.1	243,539
June 10, 2026	58.41	58.25	58.25	58.87	58.13	158,353
June 09, 2026	58.66	58	58	59.27	57.97	196,595
June 08, 2026	58.3	58.16	58.16	58.72	58.03	121,282
June 05, 2026	57.85	57.91	57.91	58.4	57.51	105,587
June 04, 2026	56.46	57.57	57.57	57.95	56.46	214,376
June 03, 2026	57.24	55.66	55.66	57.24	55.61	260,636
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