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) 10 years ago, it would be worth $3,126.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,777.5, while $1000 invested 1 year ago would be worth $1,242.5. This corresponds to total returns of 212.68%, 77.75%, 24.25%, respectively, with annualized returns of 12.08%, 12.18%, 24.25%.

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
November 11, 2026	56.24	56.55	56.55	56.62	55.9	139,306
November 10, 2026	56.14	55.97	55.97	56.53	55.25	302,187
November 09, 2026	55.59	56.18	56.18	56.46	55.48	176,742
November 06, 2026	54.47	54.74	54.74	55.1	54.47	120,161
November 05, 2026	56.18	54.62	54.62	56.56	54.42	235,483
November 04, 2026	56.78	55.49	55.49	56.78	55.4	248,207
November 03, 2026	56.43	54.97	54.97	56.51	54.68	239,712
November 02, 2026	56.89	56.38	56.38	57.32	56.3	213,328
October 30, 2026	57.62	56.15	56.15	57.62	55.92	175,710
October 29, 2026	58.64	57.3	57.3	58.77	57.25	237,275
October 28, 2026	59.56	58.17	58.17	59.91	57.83	305,455
October 27, 2026	60.09	60.15	60.15	60.56	59.46	152,394
October 26, 2026	60.24	59.95	59.95	60.31	59.8	111,986
October 23, 2026	59.9	59.91	59.91	60.3	59.65	156,702
October 22, 2026	59.43	60.31	60.31	60.75	59.43	136,055
October 21, 2026	59.2	59.47	59.47	59.64	59.1	131,602
October 20, 2026	58.56	59.34	59.34	59.84	58.49	86,284
October 19, 2026	58.59	58.35	58.35	58.94	58.06	191,254
October 16, 2026	58.48	58.65	58.65	59.4	58.48	133,616
October 15, 2026	58.46	58.28	58.28	58.62	57.63	141,081
October 14, 2026	57.78	57.95	57.95	58.19	57	144,644
October 13, 2026	58.7	58.38	58.38	58.7	58.04	107,437
October 12, 2026	57.4	58.28	58.28	58.6	57.4	100,435
October 09, 2026	57.66	57.5	57.5	57.93	57.32	74,458
October 08, 2026	57.42	57.85	57.85	58.42	57.42	127,600
October 07, 2026	58.25	57.42	57.42	58.25	57.26	160,139
October 06, 2026	58.78	58.81	58.81	59.2	58.66	111,613
October 05, 2026	58.69	58.56	58.56	58.76	58.31	109,188
October 02, 2026	58.68	58.76	58.76	59.21	58.17	148,216
October 01, 2026	57.6	58.32	58.32	58.35	56.66	217,349
September 30, 2026	58.85	57.86	57.86	58.9	57.84	231,235
September 29, 2026	58.75	58.43	58.43	58.8	58.1	149,518
September 28, 2026	58.85	58.8	58.8	59.1	58.27	184,659
September 25, 2026	58.72	58.95	58.95	59.15	58.35	101,710
September 24, 2026	58.2	58.66	58.66	58.84	57.81	237,012
September 23, 2026	58.29	58.11	58.11	58.74	58.05	140,147
September 22, 2026	59.49	58.55	58.55	59.49	58.4	158,984
September 21, 2026	59.6	59.15	59.15	59.62	59.03	125,436
September 18, 2026	58.95	59.41	59.41	59.64	58.51	300,871
September 17, 2026	59.74	59.19	59.19	59.76	59	94,190
September 16, 2026	59.77	59.03	59.03	60	57.97	164,316
September 15, 2026	59.96	59.62	59.62	60.52	59.33	133,078
September 11, 2026	60.5	60.24	60.24	60.6	59.52	119,290
September 10, 2026	59.82	60.05	60.05	60.09	59.06	127,431
September 09, 2026	60.78	59.67	59.67	60.87	59.53	160,996
September 08, 2026	61.24	61.21	61.21	61.72	61.08	153,604
September 04, 2026	60.67	61.53	61.53	61.57	60.05	226,837
September 03, 2026	59.98	60.97	60.97	61.07	59.98	162,029
September 02, 2026	59.25	59.58	59.58	60.21	59.21	172,356
September 01, 2026	58.65	58.91	58.91	59.41	58.65	103,263
August 31, 2026	59.41	58.88	58.88	59.48	58.68	205,840
August 28, 2026	59.38	59.3	59.3	59.99	59.16	155,282
August 27, 2026	58.62	59.13	59.13	59.43	58.56	153,815
August 26, 2026	58.52	58.97	58.97	59	58.27	208,296
August 25, 2026	58.85	58.35	58.35	59.01	58.26	92,392
August 24, 2026	58.9	58.54	58.54	59.15	58.31	107,805
August 21, 2026	59.19	58.61	58.61	59.19	58.38	115,688
August 20, 2026	58.91	58.66	58.66	59.25	58.49	139,430
August 19, 2026	61.47	59.06	59.06	61.64	59.01	269,875
August 18, 2026	63.34	61.51	61.51	63.35	61.43	255,028