NBT Bancorp Inc (NBTB) Historical Stock Data
48.74 ↓0.08 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NBTB is up 0.00% a day on average. There have been 15 days where NBT Bancorp Inc closed green and 15 days where NBTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 50.10 | 48.56 | ↓$1.54 (-3.07%) | 48.25 | 50.87 | 353.59K |
| 2024-11-06 | 48.98 | 50.79 | ↑$1.81 (3.70%) | 47.49 | 51.22 | 659.07K |
| 2024-11-05 | 43.87 | 44.93 | ↑$1.06 (2.42%) | 43.87 | 44.94 | 173.11K |
| 2024-11-04 | 44.31 | 43.83 | ↓$0.48 (-1.08%) | 43.50 | 44.57 | 169.96K |
| 2024-11-01 | 44.58 | 44.56 | ↓$0.02 (-0.04%) | 44.27 | 44.97 | 151.26K |
| 2024-10-31 | 45.37 | 44.48 | ↓$0.89 (-1.96%) | 44.47 | 45.68 | 141.46K |
| 2024-10-30 | 45.06 | 45.47 | ↑$0.41 (0.91%) | 45.06 | 46.21 | 258.10K |
| 2024-10-29 | 44.79 | 45.29 | ↑$0.50 (1.12%) | 44.63 | 46.01 | 261.21K |
| 2024-10-28 | 44.11 | 45.18 | ↑$1.07 (2.43%) | 43.88 | 45.40 | 192.68K |
| 2024-10-25 | 44.47 | 43.58 | ↓$0.89 (-2.00%) | 43.42 | 44.49 | 151.59K |
| 2024-10-24 | 44.45 | 44.43 | ↓$0.02 (-0.04%) | 43.50 | 44.51 | 154.82K |
| 2024-10-23 | 43.97 | 44.38 | ↑$0.41 (0.93%) | 43.90 | 44.54 | 99.32K |
| 2024-10-22 | 43.93 | 44.30 | ↑$0.37 (0.84%) | 43.63 | 44.32 | 100.35K |
| 2024-10-21 | 45.62 | 43.96 | ↓$1.66 (-3.64%) | 43.84 | 45.62 | 128.64K |
| 2024-10-18 | 46.47 | 45.71 | ↓$0.76 (-1.64%) | 45.68 | 46.47 | 153.62K |
| 2024-10-17 | 46.19 | 46.49 | ↑$0.30 (0.65%) | 45.99 | 46.64 | 223.50K |
| 2024-10-16 | 46.10 | 46.13 | ↑$0.03 (0.07%) | 45.89 | 46.60 | 201.32K |
| 2024-10-15 | 45.51 | 45.62 | ↑$0.11 (0.24%) | 45.00 | 46.60 | 287.94K |
| 2024-10-14 | 44.94 | 45.37 | ↑$0.43 (0.96%) | 44.64 | 45.52 | 114.40K |
| 2024-10-11 | 43.73 | 44.93 | ↑$1.20 (2.74%) | 43.73 | 45.28 | 129.72K |
| 2024-10-10 | 43.24 | 43.56 | ↑$0.32 (0.74%) | 42.88 | 43.58 | 124.53K |
Create an account or log in to view more rows.
$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!
$NBTB It's coming
load 'em up.