Bank of N.T. Butterfield & Son Ltd (NTB) Historical Stock Data
35.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTB is up 0.26% a day on average. There have been 19 days where Bank of N.T. Butterfield & Son Ltd closed green and 11 days where NTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 35.38 | 35.67 | ↑$0.29 (0.82%) | 34.90 | 36.23 | 180.94K |
| 2025-04-10 | 36.24 | 35.46 | ↓$0.78 (-2.15%) | 34.86 | 36.48 | 196.10K |
| 2025-04-09 | 35.57 | 36.97 | ↑$1.40 (3.94%) | 34.93 | 38.14 | 254.93K |
| 2025-04-08 | 36.85 | 35.76 | ↓$1.09 (-2.96%) | 35.39 | 37.22 | 202.97K |
| 2025-04-07 | 35.33 | 35.99 | ↑$0.66 (1.87%) | 35.07 | 37.74 | 230.91K |
| 2025-04-04 | 35.76 | 36.24 | ↑$0.48 (1.34%) | 35.34 | 36.50 | 259.86K |
| 2025-04-03 | 38.02 | 37.07 | ↓$0.95 (-2.50%) | 36.98 | 38.31 | 225.08K |
| 2025-04-02 | 38.45 | 39.30 | ↑$0.85 (2.21%) | 38.45 | 39.37 | 102.18K |
| 2025-04-01 | 38.62 | 38.92 | ↑$0.30 (0.78%) | 38.62 | 39.20 | 131.20K |
| 2025-03-31 | 38.41 | 38.92 | ↑$0.51 (1.33%) | 38.26 | 39.14 | 195.29K |
| 2025-03-28 | 39.33 | 38.68 | ↓$0.65 (-1.65%) | 38.49 | 39.33 | 113.56K |
| 2025-03-27 | 39.48 | 39.32 | ↓$0.16 (-0.41%) | 39.02 | 39.75 | 110.30K |
| 2025-03-26 | 39.48 | 39.36 | ↓$0.12 (-0.30%) | 39.26 | 39.81 | 109.01K |
| 2025-03-25 | 39.40 | 39.30 | ↓$0.10 (-0.25%) | 39.28 | 39.77 | 179.19K |
| 2025-03-24 | 38.27 | 39.39 | ↑$1.12 (2.93%) | 38.09 | 39.48 | 149.39K |
| 2025-03-21 | 38.19 | 38.30 | ↑$0.11 (0.29%) | 38.02 | 38.62 | 417.80K |
| 2025-03-20 | 38.20 | 38.51 | ↑$0.31 (0.81%) | 38.20 | 38.95 | 161.95K |
| 2025-03-19 | 38.55 | 38.56 | ↑$0.01 (0.03%) | 36.76 | 38.79 | 187.48K |
| 2025-03-18 | 37.82 | 38.52 | ↑$0.70 (1.85%) | 37.82 | 38.57 | 180.44K |
| 2025-03-17 | 37.86 | 37.91 | ↑$0.05 (0.13%) | 37.62 | 38.25 | 144.08K |
| 2025-03-14 | 37.70 | 37.88 | ↑$0.18 (0.48%) | 37.62 | 38.00 | 172.09K |
| 2025-03-13 | 37.45 | 37.45 | ↑$0.00 (0.00%) | 37.31 | 38.17 | 236.46K |
| 2025-03-12 | 36.94 | 37.46 | ↑$0.52 (1.41%) | 36.44 | 37.54 | 275.64K |
| 2025-03-11 | 36.29 | 36.82 | ↑$0.53 (1.46%) | 36.29 | 37.10 | 271.91K |
| 2025-03-10 | 36.48 | 36.20 | ↓$0.28 (-0.77%) | 36.04 | 36.77 | 253.90K |
| 2025-03-07 | 36.92 | 36.94 | ↑$0.02 (0.05%) | 36.30 | 37.07 | 139.67K |
| 2025-03-06 | 37.05 | 36.89 | ↓$0.16 (-0.43%) | 36.61 | 37.21 | 274.94K |
| 2025-03-05 | 38.02 | 37.29 | ↓$0.73 (-1.92%) | 37.21 | 38.36 | 169.48K |
| 2025-03-04 | 38.35 | 38.05 | ↓$0.30 (-0.78%) | 37.85 | 38.72 | 265.16K |
| 2025-03-03 | 38.83 | 38.87 | ↑$0.04 (0.10%) | 38.62 | 39.22 | 170.48K |
Create an account or log in to view more rows.
$NTB it's going down??
$NTB buy and hold and get rewarded
$NTB what happened
$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