NBT Bancorp Inc (NBTB) Historical Stock Data
48.88 ↑0.61 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBTB is down -0.46% a day on average. There have been 10 days where NBT Bancorp Inc closed green and 20 days where NBTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.95 | 48.88 | ↑$0.93 (1.94%) | 47.95 | 49.74 | 1.05M |
| 2024-12-19 | 49.49 | 48.27 | ↓$1.22 (-2.47%) | 48.26 | 50.41 | 314.95K |
| 2024-12-18 | 51.38 | 48.46 | ↓$2.92 (-5.68%) | 48.16 | 51.51 | 656.07K |
| 2024-12-17 | 52.03 | 50.87 | ↓$1.16 (-2.23%) | 50.78 | 52.44 | 630.84K |
| 2024-12-16 | 51.79 | 52.33 | ↑$0.54 (1.04%) | 50.74 | 52.39 | 292.96K |
| 2024-12-13 | 51.77 | 51.66 | ↓$0.11 (-0.21%) | 50.87 | 51.94 | 207.71K |
| 2024-12-12 | 51.63 | 51.68 | ↑$0.05 (0.10%) | 51.05 | 52.09 | 329.48K |
| 2024-12-11 | 51.60 | 51.59 | ↓$0.01 (-0.02%) | 51.27 | 52.14 | 354.79K |
| 2024-12-10 | 50.56 | 50.97 | ↑$0.41 (0.81%) | 49.91 | 51.53 | 242.72K |
| 2024-12-09 | 50.43 | 50.26 | ↓$0.17 (-0.34%) | 50.00 | 50.62 | 182.82K |
| 2024-12-06 | 49.94 | 50.06 | ↑$0.12 (0.24%) | 49.24 | 50.10 | 119.19K |
| 2024-12-05 | 50.25 | 49.59 | ↓$0.66 (-1.31%) | 49.46 | 50.75 | 145.35K |
| 2024-12-04 | 49.03 | 50.01 | ↑$0.98 (2.00%) | 48.77 | 50.06 | 181.08K |
| 2024-12-03 | 49.87 | 49.02 | ↓$0.85 (-1.70%) | 48.96 | 50.34 | 107.26K |
| 2024-12-02 | 49.92 | 49.86 | ↓$0.06 (-0.12%) | 49.32 | 50.38 | 211.02K |
| 2024-11-29 | 50.58 | 50.12 | ↓$0.46 (-0.91%) | 49.57 | 50.88 | 150.27K |
| 2024-11-27 | 50.69 | 50.08 | ↓$0.61 (-1.20%) | 50.00 | 50.90 | 107.12K |
| 2024-11-26 | 50.59 | 50.12 | ↓$0.47 (-0.93%) | 49.74 | 50.81 | 126.08K |
| 2024-11-25 | 51.34 | 50.99 | ↓$0.35 (-0.68%) | 50.92 | 52.31 | 284.20K |
| 2024-11-22 | 49.85 | 50.45 | ↑$0.60 (1.20%) | 49.72 | 50.59 | 165.29K |
| 2024-11-21 | 48.90 | 49.33 | ↑$0.43 (0.88%) | 48.85 | 50.04 | 150.93K |
| 2024-11-20 | 48.75 | 48.74 | ↓$0.01 (-0.02%) | 48.17 | 48.85 | 100.23K |
| 2024-11-19 | 48.17 | 48.82 | ↑$0.65 (1.35%) | 48.17 | 48.99 | 122.89K |
| 2024-11-18 | 49.37 | 48.93 | ↓$0.44 (-0.89%) | 48.90 | 49.67 | 127.09K |
| 2024-11-15 | 49.84 | 49.26 | ↓$0.58 (-1.16%) | 48.59 | 49.84 | 223.28K |
| 2024-11-14 | 50.74 | 49.63 | ↓$1.11 (-2.19%) | 49.27 | 50.78 | 131.63K |
| 2024-11-13 | 51.36 | 50.32 | ↓$1.04 (-2.02%) | 50.20 | 51.93 | 255.22K |
| 2024-11-12 | 50.59 | 50.53 | ↓$0.06 (-0.12%) | 50.03 | 51.45 | 242.16K |
| 2024-11-11 | 50.64 | 50.60 | ↓$0.04 (-0.08%) | 50.30 | 51.73 | 268.90K |
| 2024-11-08 | 48.90 | 49.39 | ↑$0.49 (1.00%) | 48.26 | 49.80 | 214.06K |
Create an account or log in to view more rows.
$NBTB low volume
expect flat or negative close
$NBTB keep it going
$NBTB flow comin
$NBTB Free money indeed??
$NBTB power hour will be fucking crazy
$NBTB let’s go down baby 😉
$NBTB hint hint this is when you buy a few
$NBTB diamond balls
$NBTB more shorts the better idc
$NBTB we always finish green after a red week. Less go!