Bank of N.T. Butterfield & Son Limited (The) NTB
NYSE · United States · Finance
$57.64-0.22 (-0.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $57.73 | -0.22% | $57.60 | $57.82 | $56.78 | 87.76K |
| 2026-09-30 | $57.86 | -0.98% | $58.85 | $58.90 | $57.84 | 231.20K |
| 2026-09-29 | $58.43 | -0.63% | $58.75 | $58.80 | $58.10 | 152.50K |
| 2026-09-28 | $58.80 | -0.25% | $58.85 | $59.10 | $58.27 | 184.70K |
| 2026-09-25 | $58.95 | +0.49% | $58.72 | $59.15 | $58.35 | 101.70K |
| 2026-09-24 | $58.66 | +0.95% | $58.20 | $58.84 | $57.81 | 239.90K |
| 2026-09-23 | $58.11 | -0.75% | $58.29 | $58.74 | $58.05 | 140.10K |
| 2026-09-22 | $58.55 | -1.01% | $59.49 | $59.49 | $58.40 | 161.50K |
| 2026-09-21 | $59.15 | -0.44% | $59.60 | $59.62 | $59.03 | 125.40K |
| 2026-09-18 | $59.41 | +0.37% | $58.95 | $59.64 | $58.51 | 300.90K |
| 2026-09-17 | $59.19 | +0.27% | $59.74 | $59.76 | $59.00 | 94.20K |
| 2026-09-16 | $59.03 | -0.99% | $59.77 | $60.00 | $57.97 | 168.70K |
| 2026-09-15 | $59.62 | -0.52% | $59.96 | $60.52 | $59.33 | 133.10K |
| 2026-09-14 | $59.93 | -0.51% | $59.99 | $60.72 | $59.67 | 116.90K |
| 2026-09-11 | $60.24 | +0.32% | $60.50 | $60.60 | $59.52 | 119.30K |
| 2026-09-10 | $60.05 | +0.64% | $59.82 | $60.09 | $59.06 | 127.40K |
| 2026-09-09 | $59.67 | -2.52% | $60.78 | $60.87 | $59.53 | 161.00K |
| 2026-09-08 | $61.21 | -0.52% | $61.24 | $61.72 | $61.08 | 153.90K |
| 2026-09-04 | $61.53 | +0.92% | $60.67 | $61.57 | $60.05 | 226.80K |
| 2026-09-03 | $60.97 | +2.33% | $59.98 | $61.06 | $59.98 | 166.60K |
| 2026-09-02 | $59.58 | +1.14% | $59.25 | $60.21 | $59.21 | 172.40K |
| 2026-09-01 | $58.91 | +0.05% | $58.65 | $59.41 | $58.65 | 106.20K |
| 2026-08-31 | $58.88 | -0.71% | $59.41 | $59.47 | $58.68 | 205.80K |
| 2026-08-28 | $59.30 | +0.29% | $59.38 | $59.99 | $59.15 | 157.10K |
| 2026-08-27 | $59.13 | +0.27% | $58.62 | $59.43 | $58.56 | 153.80K |
| 2026-08-26 | $58.97 | +1.06% | $58.52 | $59.00 | $58.27 | 211.20K |
| 2026-08-25 | $58.35 | -0.32% | $58.85 | $59.01 | $58.26 | 92.40K |
| 2026-08-24 | $58.54 | -0.12% | $58.90 | $59.15 | $58.31 | 107.80K |
| 2026-08-21 | $58.61 | -0.09% | $59.19 | $59.19 | $58.38 | 117.60K |
| 2026-08-20 | $58.66 | -0.68% | $58.91 | $59.25 | $58.49 | 139.40K |
| 2026-08-19 | $59.06 | -3.98% | $61.47 | $61.64 | $59.01 | 269.90K |
| 2026-08-18 | $61.51 | -2.30% | $63.34 | $63.35 | $61.43 | 255.00K |
| 2026-08-17 | $62.96 | -1.49% | $63.89 | $64.00 | $62.51 | 312.10K |
| 2026-08-14 | $63.91 | +0.14% | $63.82 | $64.10 | $63.33 | 296.40K |
| 2026-08-13 | $63.82 | +0.49% | $63.85 | $64.17 | $63.29 | 167.20K |
| 2026-08-12 | $63.51 | +0.16% | $63.00 | $63.86 | $62.61 | 220.10K |
| 2026-08-11 | $63.41 | +1.41% | $62.81 | $63.81 | $62.81 | 207.30K |
| 2026-08-10 | $62.53 | +0.34% | $61.93 | $62.55 | $61.78 | 144.30K |
| 2026-08-07 | $62.32 | +0.52% | $61.75 | $62.40 | $61.50 | 140.40K |
| 2026-08-06 | $62.00 | +0.23% | $61.96 | $62.46 | $61.35 | 203.70K |
| 2026-08-05 | $61.86 | -0.40% | $62.25 | $62.54 | $61.11 | 179.40K |
| 2026-08-04 | $62.11 | -0.06% | $61.78 | $62.38 | $61.44 | 158.00K |
| 2026-08-03 | $62.15 | +1.40% | $61.58 | $62.45 | $61.58 | 210.40K |
| 2026-07-31 | $61.29 | -0.71% | $61.95 | $62.26 | $60.81 | 280.10K |
| 2026-07-30 | $61.73 | +1.30% | $61.34 | $61.93 | $60.89 | 239.60K |
| 2026-07-29 | $60.94 | +1.72% | $59.95 | $61.42 | $59.47 | 233.20K |
| 2026-07-28 | $59.91 | -1.32% | $60.28 | $60.74 | $59.34 | 223.20K |
| 2026-07-27 | $60.71 | -0.46% | $61.35 | $61.74 | $60.52 | 111.10K |
| 2026-07-24 | $60.99 | +1.13% | $60.61 | $61.29 | $60.46 | 89.50K |
| 2026-07-23 | $60.31 | -0.59% | $59.91 | $60.39 | $59.26 | 163.50K |
| 2026-07-22 | $60.67 | -0.78% | $61.01 | $61.03 | $60.14 | 112.30K |
| 2026-07-21 | $61.15 | +0.49% | $60.95 | $61.97 | $60.34 | 148.20K |
| 2026-07-20 | $60.85 | -0.85% | $61.48 | $61.48 | $60.72 | 155.70K |
| 2026-07-17 | $61.37 | -1.71% | $61.81 | $62.36 | $61.02 | 138.40K |
| 2026-07-16 | $62.44 | +2.16% | $61.02 | $62.46 | $61.02 | 146.20K |
| 2026-07-15 | $61.12 | +0.89% | $60.65 | $61.70 | $60.59 | 126.80K |
| 2026-07-14 | $60.58 | -0.07% | $60.64 | $61.05 | $60.32 | 123.10K |
| 2026-07-13 | $60.62 | +0.33% | $60.76 | $60.94 | $60.42 | 105.20K |
| 2026-07-10 | $60.42 | +0.45% | $60.12 | $60.74 | $59.95 | 116.10K |
| 2026-07-09 | $60.15 | +0.74% | $60.06 | $60.62 | $59.96 | 106.70K |
| 2026-07-08 | $59.71 | -1.61% | $60.29 | $60.42 | $59.30 | 150.60K |
| 2026-07-07 | $60.69 | +0.13% | $60.76 | $61.11 | $60.61 | 135.80K |
| 2026-07-06 | $60.61 | +1.58% | $59.85 | $60.78 | $59.85 | 109.50K |
| 2026-07-02 | $59.67 | -0.98% | $60.47 | $60.48 | $59.49 | 173.60K |
| 2026-07-01 | $60.26 | +1.28% | $59.50 | $60.87 | $59.22 | 184.30K |
| 2026-06-30 | $59.50 | -0.03% | $59.69 | $60.17 | $59.15 | 236.20K |
| 2026-06-29 | $59.52 | -1.36% | $60.01 | $60.09 | $59.15 | 274.80K |
| 2026-06-26 | $60.34 | +1.34% | $59.88 | $60.35 | $59.24 | 855.60K |
| 2026-06-25 | $59.54 | +1.60% | $58.51 | $59.54 | $58.51 | 140.80K |
| 2026-06-24 | $58.60 | -0.56% | $58.78 | $59.17 | $58.45 | 313.60K |
| 2026-06-23 | $58.93 | +0.32% | $58.80 | $59.38 | $58.55 | 190.10K |
| 2026-06-22 | $58.74 | +0.27% | $58.78 | $59.37 | $57.91 | 226.10K |
| 2026-06-18 | $58.58 | +0.90% | $58.59 | $58.88 | $58.29 | 273.70K |
| 2026-06-17 | $58.06 | -1.78% | $58.60 | $59.17 | $57.71 | 200.70K |
| 2026-06-16 | $59.11 | +1.11% | $58.85 | $59.36 | $58.25 | 247.00K |
| 2026-06-15 | $58.46 | -0.60% | $58.99 | $58.99 | $58.22 | 214.10K |
| 2026-06-12 | $58.81 | +1.19% | $58.54 | $59.00 | $58.34 | 231.00K |
| 2026-06-11 | $58.12 | -0.22% | $58.78 | $59.18 | $58.10 | 256.10K |
| 2026-06-10 | $58.25 | +0.43% | $58.41 | $58.87 | $58.13 | 158.40K |
| 2026-06-09 | $58.00 | -0.28% | $58.66 | $59.27 | $57.97 | 202.10K |
| 2026-06-08 | $58.16 | +0.43% | $58.30 | $58.72 | $58.03 | 121.30K |
| 2026-06-05 | $57.91 | +0.59% | $57.85 | $58.40 | $57.51 | 120.00K |
| 2026-06-04 | $57.57 | +3.43% | $56.46 | $57.95 | $56.46 | 214.40K |
| 2026-06-03 | $55.66 | -3.74% | $57.24 | $57.24 | $55.61 | 286.70K |
| 2026-06-02 | $57.82 | +3.05% | $55.88 | $58.06 | $55.88 | 485.20K |
| 2026-06-01 | $56.11 | -0.62% | $56.12 | $56.31 | $55.60 | 217.10K |
| 2026-05-29 | $56.46 | -0.88% | $56.66 | $57.12 | $55.85 | 342.90K |
| 2026-05-28 | $56.96 | +1.15% | $57.00 | $57.85 | $56.44 | 250.20K |
| 2026-05-27 | $56.31 | -0.71% | $56.77 | $56.91 | $55.95 | 139.10K |
| 2026-05-26 | $56.71 | +1.25% | $56.03 | $56.89 | $56.00 | 140.20K |