Bank of N.T. Butterfield & Son Ltd (NTB) Historical Stock Data
37.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTB is up 0.01% a day on average. There have been 18 days where Bank of N.T. Butterfield & Son Ltd closed green and 12 days where NTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.28 | 37.50 | ↑$0.22 (0.59%) | 37.02 | 37.64 | 102.24K |
| 2024-11-19 | 36.94 | 37.45 | ↑$0.51 (1.38%) | 36.93 | 37.46 | 174.96K |
| 2024-11-18 | 37.90 | 37.51 | ↓$0.39 (-1.03%) | 37.37 | 38.10 | 185.82K |
| 2024-11-15 | 37.93 | 37.77 | ↓$0.16 (-0.42%) | 37.48 | 38.29 | 109.86K |
| 2024-11-14 | 38.25 | 37.87 | ↓$0.38 (-0.99%) | 37.56 | 38.33 | 128.10K |
| 2024-11-13 | 38.34 | 38.01 | ↓$0.33 (-0.86%) | 37.98 | 38.76 | 173.81K |
| 2024-11-12 | 38.55 | 37.94 | ↓$0.61 (-1.58%) | 37.88 | 38.70 | 184.99K |
| 2024-11-11 | 38.25 | 38.55 | ↑$0.30 (0.78%) | 37.78 | 38.66 | 214.06K |
| 2024-11-08 | 37.71 | 37.69 | ↓$0.02 (-0.05%) | 37.15 | 38.15 | 168.84K |
| 2024-11-07 | 39.33 | 37.71 | ↓$1.62 (-4.12%) | 37.67 | 39.33 | 232.14K |
| 2024-11-06 | 38.99 | 39.43 | ↑$0.44 (1.13%) | 38.01 | 39.75 | 518.62K |
| 2024-11-05 | 36.43 | 37.05 | ↑$0.62 (1.70%) | 36.43 | 37.21 | 119.41K |
| 2024-11-04 | 36.50 | 36.84 | ↑$0.34 (0.93%) | 36.23 | 37.07 | 122.37K |
| 2024-11-01 | 36.73 | 36.75 | ↑$0.02 (0.05%) | 36.56 | 36.98 | 108.83K |
| 2024-10-31 | 37.20 | 36.57 | ↓$0.63 (-1.69%) | 36.56 | 37.38 | 178.11K |
| 2024-10-30 | 37.13 | 37.22 | ↑$0.09 (0.24%) | 36.92 | 38.03 | 169.96K |
| 2024-10-29 | 37.43 | 37.22 | ↓$0.21 (-0.56%) | 37.16 | 37.77 | 130.96K |
| 2024-10-28 | 37.21 | 37.70 | ↑$0.49 (1.32%) | 36.99 | 38.00 | 382.50K |
| 2024-10-25 | 38.20 | 36.78 | ↓$1.42 (-3.72%) | 36.78 | 38.20 | 194.18K |
| 2024-10-24 | 37.98 | 38.24 | ↑$0.26 (0.68%) | 37.58 | 38.25 | 240.94K |
| 2024-10-23 | 36.91 | 37.95 | ↑$1.04 (2.82%) | 36.91 | 38.21 | 151.63K |
| 2024-10-22 | 37.56 | 37.88 | ↑$0.32 (0.85%) | 37.47 | 37.91 | 164.18K |
| 2024-10-21 | 38.63 | 37.67 | ↓$0.96 (-2.49%) | 37.47 | 38.66 | 270.45K |
| 2024-10-18 | 39.18 | 38.73 | ↓$0.45 (-1.15%) | 38.68 | 39.19 | 123.32K |
| 2024-10-17 | 38.93 | 39.20 | ↑$0.27 (0.69%) | 38.66 | 39.32 | 134.02K |
| 2024-10-16 | 38.79 | 39.07 | ↑$0.28 (0.72%) | 38.66 | 39.32 | 150.54K |
| 2024-10-15 | 37.87 | 38.35 | ↑$0.48 (1.27%) | 37.54 | 38.92 | 165.93K |
| 2024-10-14 | 37.31 | 37.70 | ↑$0.39 (1.05%) | 37.05 | 37.88 | 140.18K |
| 2024-10-11 | 36.65 | 37.34 | ↑$0.69 (1.88%) | 36.65 | 37.67 | 170.99K |
| 2024-10-10 | 36.28 | 36.60 | ↑$0.32 (0.88%) | 36.28 | 36.77 | 108.15K |
Create an account or log in to view more rows.
$NTB Hold on to your Butts.
$NTB getting this mare ready to run today
$NTB lfg!!! So much movement ! Buy n hodl!
$NTB money comes and goes but your story stays with you the rest of your life. Apes for life ??
$NTB my lotto for earnings
$NTB not yet time to short
$NTB time to run
$NTB hi hi
$NTB buying this dip
$NTB HAVE A FANTASTIC WEEKEND FAM…