Bank of N.T. Butterfield & Son Ltd (NTB) Historical Stock Data
36.51 ↑0.54 (1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTB is down -0.27% a day on average. There have been 13 days where Bank of N.T. Butterfield & Son Ltd closed green and 17 days where NTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.54 | 36.51 | ↑$0.97 (2.73%) | 35.54 | 36.93 | 833.74K |
| 2024-12-19 | 36.49 | 35.97 | ↓$0.52 (-1.43%) | 35.89 | 36.88 | 212.67K |
| 2024-12-18 | 37.68 | 35.99 | ↓$1.69 (-4.49%) | 35.67 | 37.88 | 304.21K |
| 2024-12-17 | 37.80 | 37.59 | ↓$0.21 (-0.56%) | 37.44 | 38.21 | 195.76K |
| 2024-12-16 | 37.96 | 38.02 | ↑$0.06 (0.16%) | 37.76 | 38.33 | 192.19K |
| 2024-12-13 | 37.44 | 38.11 | ↑$0.67 (1.79%) | 37.21 | 38.13 | 176.80K |
| 2024-12-12 | 37.72 | 37.51 | ↓$0.21 (-0.56%) | 37.30 | 38.02 | 128.54K |
| 2024-12-11 | 37.92 | 37.76 | ↓$0.16 (-0.42%) | 37.48 | 38.06 | 130.66K |
| 2024-12-10 | 37.81 | 37.53 | ↓$0.28 (-0.74%) | 37.43 | 38.40 | 287.61K |
| 2024-12-09 | 37.65 | 37.03 | ↓$0.62 (-1.65%) | 37.02 | 37.80 | 149.63K |
| 2024-12-06 | 37.41 | 37.65 | ↑$0.24 (0.64%) | 37.15 | 37.66 | 125.39K |
| 2024-12-05 | 37.66 | 37.29 | ↓$0.37 (-0.98%) | 37.28 | 37.87 | 153.10K |
| 2024-12-04 | 37.33 | 37.54 | ↑$0.21 (0.56%) | 36.89 | 37.65 | 178.58K |
| 2024-12-03 | 37.96 | 37.38 | ↓$0.58 (-1.53%) | 37.22 | 38.13 | 146.71K |
| 2024-12-02 | 37.84 | 37.89 | ↑$0.05 (0.13%) | 37.46 | 38.37 | 189.63K |
| 2024-11-29 | 37.79 | 37.93 | ↑$0.14 (0.37%) | 37.25 | 38.29 | 121.84K |
| 2024-11-27 | 38.10 | 37.70 | ↓$0.40 (-1.05%) | 37.68 | 38.31 | 151.57K |
| 2024-11-26 | 37.69 | 37.83 | ↑$0.14 (0.37%) | 37.51 | 37.90 | 247.98K |
| 2024-11-25 | 38.60 | 38.00 | ↓$0.60 (-1.55%) | 37.98 | 39.00 | 269.56K |
| 2024-11-22 | 38.31 | 38.45 | ↑$0.14 (0.37%) | 38.22 | 38.68 | 193.25K |
| 2024-11-21 | 37.60 | 38.28 | ↑$0.68 (1.81%) | 37.40 | 38.37 | 132.39K |
| 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 |
Create an account or log in to view more rows.
$NTB hold and buy… go green go!!!
$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