Bank of NT Butterfield & Son (NTB) Historical Prices

Time Period

Events

Rows:

NTB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	57.62	57.62	55.92	56.15	56.15	-2.01%	175,710	1.08
Oct 29, 2026	58.64	58.77	57.25	57.30	57.30	-1.50%	237,275	1.47
Oct 28, 2026	59.56	59.91	57.83	58.17	58.17	-3.29%	305,455	1.90
Oct 27, 2026	60.09	60.56	59.46	60.15	60.15	+0.33%	152,394	0.94
Oct 26, 2026	60.24	60.31	59.80	59.95	59.95	+0.07%	111,986	0.68
Oct 23, 2026	59.90	60.30	59.65	59.91	59.91	-0.66%	156,702	0.95
Oct 22, 2026	59.43	60.75	59.43	60.31	60.31	+1.41%	136,055	0.82
Oct 21, 2026	59.20	59.64	59.10	59.47	59.47	+0.22%	131,603	0.80
Oct 20, 2026	58.56	59.84	58.49	59.34	59.34	+1.70%	86,305	0.52
Oct 19, 2026	58.59	58.94	58.06	58.35	58.35	-0.51%	191,254	1.16
Oct 16, 2026	58.48	59.40	58.48	58.65	58.65	+0.63%	133,616	0.81
Oct 15, 2026	58.46	58.62	57.63	58.28	58.28	+0.57%	142,013	0.86
Oct 14, 2026	57.78	58.19	57.00	57.95	57.95	-0.74%	144,645	0.88
Oct 13, 2026	58.70	58.70	58.04	58.38	58.38	+0.17%	107,440	0.65
Oct 12, 2026	57.40	58.60	57.40	58.28	58.28	+1.36%	100,436	0.61
Oct 09, 2026	57.66	57.93	57.32	57.50	57.50	-0.61%	74,459	0.45
Oct 08, 2026	57.42	58.42	57.42	57.85	57.85	+0.75%	127,601	0.77
Oct 07, 2026	58.25	58.25	57.26	57.42	57.42	-2.36%	160,140	0.97
Oct 06, 2026	58.78	59.20	58.66	58.81	58.81	+0.43%	113,559	0.69
Oct 05, 2026	58.69	58.76	58.31	58.56	58.56	-0.34%	109,188	0.66
Oct 02, 2026	58.68	59.21	58.17	58.76	58.76	+0.75%	148,217	0.89
Oct 01, 2026	57.60	58.35	56.66	58.32	58.32	+0.80%	217,349	1.32
Sep 30, 2026	58.85	58.90	57.84	57.86	57.86	-0.98%	231,238	1.44
Sep 29, 2026	58.75	58.80	58.10	58.43	58.43	-0.63%	152,494	0.95
Sep 28, 2026	58.85	59.10	58.27	58.80	58.80	-0.25%	184,662	1.15
Sep 25, 2026	58.72	59.15	58.35	58.95	58.95	+0.49%	101,714	0.62
Sep 24, 2026	58.20	58.84	57.81	58.66	58.66	+0.95%	239,943	1.47
Sep 23, 2026	58.29	58.74	58.05	58.11	58.11	-0.75%	140,148	0.80
Sep 22, 2026	59.49	59.49	58.40	58.55	58.55	-1.01%	161,477	0.93
Sep 21, 2026	59.60	59.62	59.03	59.15	59.15	-0.44%	125,438	0.71
Sep 18, 2026	58.95	59.64	58.51	59.41	59.41	+0.37%	300,874	1.71
Sep 17, 2026	59.74	59.76	59.00	59.19	59.19	+0.27%	94,190	0.53
Sep 16, 2026	59.77	60.00	57.97	59.03	59.03	-0.99%	168,658	0.96
Sep 15, 2026	59.96	60.52	59.33	59.62	59.62	-0.52%	133,078	0.75
Sep 14, 2026	59.99	60.72	59.67	59.93	59.93	-0.51%	118,634	0.66
Sep 11, 2026	60.50	60.60	59.52	60.24	60.24	+0.32%	119,293	0.66
Sep 10, 2026	59.82	60.09	59.06	60.05	60.05	+0.64%	127,434	0.70
Sep 09, 2026	60.78	60.87	59.53	59.67	59.67	-2.52%	161,001	0.88
Sep 08, 2026	61.24	61.72	61.08	61.21	61.21	-0.52%	153,951	0.83
Sep 07, 2026	60.67	61.57	60.05	61.53	61.53	+0.00%	0	0.00
Sep 04, 2026	60.67	61.57	60.05	61.53	61.53	+0.92%	226,840	1.21
Sep 03, 2026	59.98	61.07	59.98	60.97	60.97	+2.33%	162,029	0.87
Sep 02, 2026	59.25	60.21	59.21	59.58	59.58	+1.14%	172,359	0.93
Sep 01, 2026	58.65	59.41	58.65	58.91	58.91	+0.05%	103,263	0.55
Aug 31, 2026	59.41	59.48	58.68	58.88	58.88	-0.71%	206,041	1.09
Aug 28, 2026	59.38	59.99	59.16	59.30	59.30	+0.29%	157,113	0.81
Aug 27, 2026	58.62	59.43	58.56	59.13	59.13	+0.27%	153,816	0.79
Aug 26, 2026	58.52	59.00	58.27	58.97	58.97	+1.06%	211,226	1.07
Aug 25, 2026	58.85	59.01	58.26	58.35	58.35	-0.32%	92,392	0.46
Aug 24, 2026	58.90	59.15	58.31	58.54	58.54	-0.12%	107,806	0.54

Rows:

Bank of NT Butterfield & Son historical prices

Bank of NT Butterfield & Son (NTB) Historical Prices

Become an Expert with TipRanks Premium