NBT Bancorp Inc (NQ: NBTB )

36.62 -0.12 (-0.31%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.00 36.83 34.94 36.74 531,102 +1.17(+3.29%)
Mar 26, 2024 36.21 36.27 35.44 35.57 734,401 -0.28(-0.78%)
Mar 25, 2024 35.57 36.08 35.55 35.85 208,349 +0.28(+0.79%)
Mar 22, 2024 36.10 36.22 35.21 35.57 510,090 -0.33(-0.92%)
Mar 21, 2024 35.10 36.12 35.10 35.90 388,382 +1.61(+4.70%)
Mar 20, 2024 32.85 34.65 32.79 34.29 139,387 +1.16(+3.50%)
Mar 19, 2024 33.11 33.71 33.07 33.13 152,251 -0.24(-0.72%)
Mar 18, 2024 33.92 34.50 33.33 33.37 156,497 -0.60(-1.77%)
Mar 15, 2024 33.14 34.08 33.14 33.97 666,529 +0.75(+2.26%)
Mar 14, 2024 34.09 34.10 32.99 33.22 165,411 -0.98(-2.87%)
Mar 13, 2024 34.10 34.66 34.01 34.20 141,411 -0.06(-0.18%)
Mar 12, 2024 34.85 35.18 34.24 34.26 123,678 -0.91(-2.59%)
Mar 11, 2024 35.00 35.48 35.00 35.17 112,128 +0.08(+0.23%)
Mar 08, 2024 35.76 35.76 34.97 35.09 100,462 -0.14(-0.40%)
Mar 07, 2024 35.59 35.80 35.04 35.23 139,046 +0.09(+0.26%)
Mar 06, 2024 35.51 35.92 34.62 35.14 165,094 -0.35(-0.99%)
Mar 05, 2024 34.28 35.56 34.28 35.49 197,335 +1.16(+3.38%)
Mar 04, 2024 34.44 35.21 34.19 34.33 197,367 -0.03(-0.09%)
Mar 01, 2024 34.21 34.40 33.57 34.36 146,997 -0.03(-0.09%)
Feb 29, 2024 34.15 34.71 33.96 34.39 208,528 +0.91(+2.72%)
Feb 28, 2024 33.09 33.60 33.03 33.48 117,794 +0.02(+0.06%)
Feb 27, 2024 33.58 33.84 33.22 33.46 123,904 +0.11(+0.33%)
Feb 26, 2024 33.99 34.22 33.34 33.35 123,299 -0.71(-2.09%)
Feb 23, 2024 33.94 34.47 33.68 34.06 121,874 +0.09(+0.26%)
Feb 22, 2024 33.81 34.07 33.34 33.98 194,711 +0.01(+0.03%)
Feb 21, 2024 34.32 34.34 33.88 33.97 176,941 -0.46(-1.32%)
Feb 20, 2024 34.36 35.03 34.30 34.42 125,380 -0.36(-1.03%)
Feb 16, 2024 34.95 35.27 34.53 34.78 169,127 -0.52(-1.46%)
Feb 15, 2024 34.48 35.61 34.40 35.29 165,470 +0.96(+2.80%)
Feb 14, 2024 34.20 34.57 33.81 34.33 237,132 +0.95(+2.85%)
Feb 13, 2024 33.83 34.14 32.93 33.38 330,263 -1.40(-4.02%)
Feb 12, 2024 33.95 35.19 33.95 34.78 206,228 +0.83(+2.45%)
Feb 09, 2024 33.28 34.17 33.00 33.95 219,680 +0.67(+2.02%)
Feb 08, 2024 33.35 33.56 32.88 33.27 192,507 -0.12(-0.36%)
Feb 07, 2024 33.58 33.77 32.79 33.39 230,621 -0.05(-0.15%)
Feb 06, 2024 33.53 34.21 33.18 33.44 393,660 -0.21(-0.62%)
Feb 05, 2024 33.81 34.19 33.12 33.65 240,578 -0.51(-1.48%)
Feb 02, 2024 33.88 34.38 33.80 34.15 190,537 -0.36(-1.03%)
Feb 01, 2024 35.50 35.69 33.80 34.51 254,007 -0.72(-2.05%)
Jan 31, 2024 36.27 37.09 35.19 35.23 286,393 -1.51(-4.10%)
Jan 30, 2024 37.48 37.64 36.71 36.74 184,909 -0.86(-2.29%)
Jan 29, 2024 36.95 37.61 36.71 37.60 231,309 +0.95(+2.59%)
Jan 26, 2024 37.14 37.26 36.46 36.65 176,015 +0.02(+0.05%)
Jan 25, 2024 37.89 37.93 36.26 36.63 219,474 -0.94(-2.50%)
Jan 24, 2024 38.97 39.88 37.01 37.57 251,751 -1.28(-3.29%)
Jan 23, 2024 40.67 40.67 38.77 38.85 221,056 -1.55(-3.83%)
Jan 22, 2024 39.46 40.46 39.22 40.39 183,560 +1.26(+3.21%)
Jan 19, 2024 38.56 39.16 38.02 39.14 147,988 +0.85(+2.22%)
Jan 18, 2024 38.54 39.10 37.93 38.28 108,667 -0.14(-0.36%)
Jan 17, 2024 37.75 38.86 37.75 38.42 167,997 -0.07(-0.18%)
Jan 16, 2024 38.88 39.19 38.34 38.49 189,817 -0.87(-2.21%)
Jan 12, 2024 39.80 39.96 38.90 39.36 92,728 -0.19(-0.48%)
Jan 11, 2024 39.64 39.65 38.80 39.55 288,543 -0.38(-0.94%)
Jan 10, 2024 39.68 40.12 39.51 39.93 101,929 -0.05(-0.12%)
Jan 09, 2024 40.00 40.14 39.53 39.98 104,602 -0.53(-1.32%)
Jan 08, 2024 40.12 40.56 39.95 40.51 120,492 +0.40(+0.99%)
Jan 05, 2024 40.00 40.57 39.99 40.12 117,773 -0.20(-0.49%)
Jan 04, 2024 40.50 40.86 40.24 40.31 128,254 +0.05(+0.12%)
Jan 03, 2024 41.67 41.67 40.19 40.27 206,778 -1.54(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.