NBT Bancorp Inc. NBTB
NASDAQ · United States · Finance
$50.16-0.06 (-0.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50.16 | -0.12% | $50.21 | $50.56 | $49.98 | 333.30K |
| 2026-09-29 | $50.22 | -1.18% | $50.80 | $51.11 | $50.00 | 308.70K |
| 2026-09-28 | $50.82 | -1.45% | $51.51 | $51.69 | $50.75 | 459.40K |
| 2026-09-25 | $51.57 | +0.86% | $51.29 | $51.70 | $51.17 | 388.80K |
| 2026-09-24 | $51.13 | +1.29% | $50.74 | $51.31 | $50.44 | 326.20K |
| 2026-09-23 | $50.48 | -0.73% | $50.87 | $51.00 | $50.42 | 264.70K |
| 2026-09-22 | $50.85 | -0.72% | $51.25 | $51.54 | $50.69 | 344.60K |
| 2026-09-21 | $51.22 | -0.56% | $51.52 | $51.82 | $51.14 | 342.60K |
| 2026-09-18 | $51.51 | +0.12% | $51.15 | $51.81 | $50.82 | 883.80K |
| 2026-09-17 | $51.45 | -0.29% | $52.02 | $52.15 | $51.33 | 332.60K |
| 2026-09-16 | $51.60 | -1.04% | $52.04 | $52.12 | $50.46 | 493.70K |
| 2026-09-15 | $52.14 | 0.00% | $51.98 | $52.58 | $51.98 | 356.00K |
| 2026-09-14 | $52.14 | +0.79% | $51.81 | $52.43 | $51.73 | 393.60K |
| 2026-09-11 | $51.73 | +0.21% | $52.07 | $52.27 | $51.12 | 232.30K |
| 2026-09-10 | $51.62 | +0.92% | $51.08 | $51.63 | $50.77 | 239.50K |
| 2026-09-09 | $51.15 | -0.53% | $50.99 | $51.46 | $50.80 | 302.50K |
| 2026-09-08 | $51.42 | -1.63% | $52.08 | $52.10 | $51.37 | 229.10K |
| 2026-09-04 | $52.27 | +1.24% | $51.44 | $52.42 | $51.36 | 272.50K |
| 2026-09-03 | $51.63 | +0.82% | $51.41 | $52.00 | $51.40 | 308.20K |
| 2026-09-02 | $51.21 | +1.79% | $50.49 | $51.50 | $50.41 | 275.40K |
| 2026-09-01 | $50.31 | -2.16% | $51.03 | $51.09 | $50.05 | 245.20K |
| 2026-08-31 | $51.42 | -0.25% | $51.57 | $51.60 | $50.96 | 356.30K |
| 2026-08-28 | $51.55 | +0.23% | $51.53 | $51.71 | $51.27 | 189.20K |
| 2026-08-27 | $51.43 | -0.16% | $51.12 | $51.46 | $50.68 | 184.50K |
| 2026-08-26 | $51.51 | +0.23% | $51.56 | $51.71 | $51.21 | 216.90K |
| 2026-08-25 | $51.39 | -1.17% | $52.05 | $52.06 | $51.21 | 248.30K |
| 2026-08-24 | $52.00 | -0.17% | $52.27 | $52.64 | $51.90 | 312.20K |
| 2026-08-21 | $52.09 | +0.40% | $52.25 | $52.31 | $51.63 | 210.60K |
| 2026-08-20 | $51.88 | +0.25% | $51.54 | $51.99 | $51.37 | 211.60K |
| 2026-08-19 | $51.75 | -2.21% | $53.08 | $53.09 | $51.62 | 297.30K |
| 2026-08-18 | $52.92 | -0.69% | $53.43 | $53.45 | $52.81 | 230.70K |
| 2026-08-17 | $53.29 | -0.50% | $53.29 | $53.70 | $53.06 | 292.20K |
| 2026-08-14 | $53.56 | -0.02% | $53.39 | $53.91 | $53.38 | 207.50K |
| 2026-08-13 | $53.57 | +0.30% | $53.78 | $54.00 | $53.39 | 192.80K |
| 2026-08-12 | $53.41 | +0.96% | $52.94 | $53.54 | $52.86 | 195.60K |
| 2026-08-11 | $52.90 | +0.82% | $52.47 | $53.09 | $52.47 | 238.60K |
| 2026-08-10 | $52.47 | -0.36% | $52.40 | $52.81 | $52.08 | 189.90K |
| 2026-08-07 | $52.66 | -0.47% | $52.96 | $52.97 | $52.38 | 259.40K |
| 2026-08-06 | $52.91 | -0.58% | $53.56 | $53.84 | $52.58 | 324.00K |
| 2026-08-05 | $53.22 | -1.04% | $53.96 | $53.96 | $53.18 | 294.00K |
| 2026-08-04 | $53.78 | +1.64% | $52.87 | $54.27 | $52.86 | 470.30K |
| 2026-08-03 | $52.91 | +0.49% | $53.14 | $53.41 | $52.64 | 521.50K |
| 2026-07-31 | $52.65 | -0.53% | $52.98 | $53.10 | $52.34 | 456.70K |
| 2026-07-30 | $52.93 | -2.45% | $53.85 | $54.39 | $52.87 | 407.30K |
| 2026-07-29 | $54.26 | +1.16% | $53.45 | $54.50 | $52.45 | 752.30K |
| 2026-07-28 | $53.64 | +2.13% | $52.23 | $54.02 | $51.23 | 471.50K |
| 2026-07-27 | $52.52 | +0.27% | $52.66 | $53.03 | $52.38 | 471.70K |
| 2026-07-24 | $52.38 | +2.07% | $51.73 | $52.58 | $51.60 | 409.00K |
| 2026-07-23 | $51.32 | -0.79% | $51.19 | $51.37 | $50.74 | 448.80K |
| 2026-07-22 | $51.73 | -0.67% | $52.11 | $52.39 | $51.28 | 391.40K |
| 2026-07-21 | $52.08 | -0.48% | $52.32 | $52.74 | $51.59 | 441.40K |
| 2026-07-20 | $52.33 | -0.23% | $52.48 | $52.76 | $52.15 | 392.40K |
| 2026-07-17 | $52.45 | -1.37% | $52.83 | $53.22 | $52.19 | 615.10K |
| 2026-07-16 | $53.18 | +3.66% | $51.30 | $53.33 | $51.26 | 475.70K |
| 2026-07-15 | $51.30 | +1.30% | $50.67 | $51.61 | $50.47 | 338.90K |
| 2026-07-14 | $50.64 | +0.06% | $50.61 | $50.90 | $50.27 | 442.50K |
| 2026-07-13 | $50.61 | +0.66% | $50.38 | $50.86 | $50.15 | 291.70K |
| 2026-07-10 | $50.28 | +0.66% | $49.95 | $50.69 | $49.77 | 249.00K |
| 2026-07-09 | $49.95 | +1.83% | $49.17 | $50.18 | $49.14 | 269.60K |
| 2026-07-08 | $49.05 | -1.17% | $49.48 | $49.48 | $48.65 | 509.40K |
| 2026-07-07 | $49.63 | -1.06% | $50.35 | $50.65 | $49.56 | 368.10K |
| 2026-07-06 | $50.16 | +0.16% | $49.99 | $50.71 | $49.56 | 303.10K |
| 2026-07-02 | $50.08 | -0.34% | $50.32 | $51.09 | $49.70 | 330.20K |
| 2026-07-01 | $50.25 | +1.78% | $49.49 | $50.61 | $49.24 | 370.90K |
| 2026-06-30 | $49.37 | +0.41% | $49.11 | $49.45 | $48.39 | 214.10K |
| 2026-06-29 | $49.17 | -0.85% | $49.64 | $49.64 | $48.79 | 392.70K |
| 2026-06-26 | $49.59 | +0.67% | $49.58 | $49.98 | $49.00 | 1.27M |
| 2026-06-25 | $49.26 | +1.11% | $48.60 | $49.49 | $48.60 | 249.70K |
| 2026-06-24 | $48.72 | +1.29% | $48.02 | $48.93 | $47.58 | 448.50K |
| 2026-06-23 | $48.10 | +1.71% | $47.29 | $48.18 | $46.83 | 255.90K |
| 2026-06-22 | $47.29 | +1.31% | $46.65 | $47.48 | $46.63 | 315.10K |
| 2026-06-18 | $46.68 | +0.71% | $46.82 | $47.07 | $46.49 | 662.90K |
| 2026-06-17 | $46.35 | -2.01% | $47.50 | $47.74 | $45.91 | 359.10K |
| 2026-06-16 | $47.30 | -0.23% | $47.81 | $48.26 | $47.02 | 388.20K |
| 2026-06-15 | $47.41 | -1.60% | $48.24 | $48.81 | $47.32 | 357.40K |
| 2026-06-12 | $48.18 | +1.07% | $47.80 | $48.26 | $47.80 | 222.60K |
| 2026-06-11 | $47.67 | +0.42% | $47.70 | $47.92 | $47.18 | 240.70K |
| 2026-06-10 | $47.47 | +0.55% | $47.45 | $47.88 | $47.23 | 245.20K |
| 2026-06-09 | $47.21 | +2.10% | $46.51 | $47.72 | $46.29 | 461.30K |
| 2026-06-08 | $46.24 | -0.37% | $46.41 | $46.95 | $46.04 | 254.90K |
| 2026-06-05 | $46.41 | -0.04% | $46.43 | $47.07 | $46.40 | 382.20K |
| 2026-06-04 | $46.43 | +3.66% | $45.29 | $46.54 | $45.16 | 289.70K |
| 2026-06-03 | $44.79 | -3.66% | $46.22 | $46.30 | $44.74 | 413.30K |
| 2026-06-02 | $46.49 | +2.15% | $45.31 | $46.61 | $45.27 | 369.20K |
| 2026-06-01 | $45.51 | -1.58% | $45.68 | $45.75 | $45.19 | 417.10K |
| 2026-05-29 | $46.24 | -0.02% | $46.07 | $46.52 | $45.93 | 324.70K |
| 2026-05-28 | $46.25 | +0.35% | $45.88 | $46.31 | $45.39 | 201.40K |
| 2026-05-27 | $46.09 | -1.05% | $46.55 | $46.90 | $45.82 | 197.90K |
| 2026-05-26 | $46.58 | +1.42% | $46.04 | $46.67 | $46.04 | 241.00K |
| 2026-05-22 | $45.93 | +0.15% | $45.96 | $46.25 | $45.72 | 282.50K |