NBT Bancorp Inc. - Common Stock (NBTB)
49.37
+0.20 (0.41%)
NASDAQ· Last Trade: Jul 1st, 1:02 AM EDT
Historical Prices For NBT Bancorp Inc. - Common Stock (NBTB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 49.11 | 49.45 | 48.38 | 49.37 | 214,079 | 49.37 |
| 6/29/2026 | 49.64 | 49.64 | 48.79 | 49.17 | 392,735 | 49.17 |
| 6/26/2026 | 49.58 | 49.98 | 48.99 | 49.59 | 1,265,542 | 49.59 |
| 6/25/2026 | 48.60 | 49.49 | 48.60 | 49.26 | 249,732 | 49.26 |
| 6/24/2026 | 48.02 | 48.93 | 47.58 | 48.72 | 448,488 | 48.72 |
| 6/23/2026 | 47.29 | 48.18 | 46.83 | 48.10 | 255,858 | 48.10 |
| 6/22/2026 | 46.65 | 47.48 | 46.63 | 47.29 | 315,197 | 47.29 |
| 6/18/2026 | 46.82 | 47.07 | 46.49 | 46.68 | 662,926 | 46.68 |
| 6/17/2026 | 47.50 | 47.74 | 45.91 | 46.35 | 359,062 | 46.35 |
| 6/16/2026 | 47.81 | 48.26 | 47.02 | 47.30 | 388,193 | 47.30 |
| 6/15/2026 | 48.24 | 48.81 | 47.32 | 47.41 | 357,355 | 47.41 |
| 6/12/2026 | 47.80 | 48.26 | 47.80 | 48.18 | 222,575 | 48.18 |
| 6/11/2026 | 47.70 | 47.92 | 47.18 | 47.67 | 240,719 | 47.67 |
| 6/10/2026 | 47.45 | 47.88 | 47.23 | 47.47 | 245,197 | 47.47 |
| 6/09/2026 | 46.51 | 47.72 | 46.28 | 47.21 | 461,308 | 47.21 |
| 6/08/2026 | 46.41 | 46.95 | 46.04 | 46.24 | 254,928 | 46.24 |
| 6/05/2026 | 46.43 | 47.07 | 46.40 | 46.41 | 382,167 | 46.41 |
| 6/04/2026 | 45.29 | 46.54 | 45.16 | 46.43 | 289,686 | 46.43 |
| 6/03/2026 | 46.22 | 46.30 | 44.74 | 44.79 | 413,262 | 44.79 |
| 6/02/2026 | 45.31 | 46.60 | 45.27 | 46.49 | 369,214 | 46.49 |
| 6/01/2026 | 45.68 | 45.74 | 45.19 | 45.51 | 417,150 | 45.51 |
| 5/29/2026 | 0.00 | 46.52 | 45.93 | 46.24 | 325,051 | 45.87 |
| 5/28/2026 | 45.88 | 46.31 | 45.39 | 46.25 | 201,418 | 45.88 |
| 5/27/2026 | 46.55 | 46.90 | 45.81 | 46.09 | 197,882 | 45.72 |
| 5/26/2026 | 46.04 | 46.67 | 46.04 | 46.58 | 241,000 | 46.21 |
| 5/22/2026 | 45.96 | 46.25 | 45.72 | 45.93 | 282,509 | 45.56 |
| 5/21/2026 | 45.44 | 45.88 | 45.11 | 45.86 | 290,811 | 45.49 |
| 5/20/2026 | 44.89 | 45.82 | 44.67 | 45.57 | 311,940 | 45.21 |
| 5/19/2026 | 44.54 | 45.12 | 44.34 | 44.81 | 235,604 | 44.45 |
| 5/18/2026 | 44.18 | 45.12 | 44.01 | 44.80 | 358,805 | 44.44 |
| 5/15/2026 | 44.33 | 44.33 | 43.59 | 44.09 | 353,580 | 43.74 |
| 5/14/2026 | 44.74 | 45.23 | 44.28 | 44.38 | 321,865 | 44.02 |
| 5/13/2026 | 44.85 | 45.27 | 44.47 | 44.54 | 358,689 | 44.18 |
| 5/12/2026 | 44.89 | 45.21 | 44.00 | 44.98 | 345,580 | 44.62 |
| 5/11/2026 | 45.59 | 45.90 | 44.70 | 44.82 | 365,159 | 44.46 |
| 5/08/2026 | 45.02 | 45.85 | 44.90 | 45.59 | 295,883 | 45.23 |
| 5/07/2026 | 45.20 | 45.73 | 44.99 | 45.07 | 387,564 | 44.71 |
| 5/06/2026 | 45.00 | 45.63 | 44.91 | 45.20 | 409,037 | 44.84 |
| 5/05/2026 | 44.11 | 44.98 | 44.07 | 44.72 | 270,287 | 44.36 |
| 5/04/2026 | 43.85 | 44.40 | 43.68 | 44.07 | 253,982 | 43.72 |
| 5/01/2026 | 43.85 | 44.51 | 43.38 | 44.21 | 381,766 | 43.86 |
| 4/30/2026 | 43.72 | 44.14 | 43.02 | 43.69 | 316,954 | 43.34 |
| 4/29/2026 | 44.23 | 44.76 | 43.61 | 43.69 | 217,438 | 43.34 |
| 4/28/2026 | 44.40 | 45.02 | 44.10 | 44.57 | 269,094 | 44.21 |
| 4/27/2026 | 43.19 | 44.15 | 43.02 | 44.00 | 321,037 | 43.65 |
| 4/24/2026 | 43.24 | 44.05 | 41.58 | 43.25 | 481,440 | 42.90 |
| 4/23/2026 | 44.85 | 45.40 | 44.57 | 45.29 | 140,754 | 44.93 |
| 4/22/2026 | 45.35 | 45.35 | 44.31 | 44.72 | 265,690 | 44.36 |
| 4/21/2026 | 45.63 | 45.93 | 44.97 | 45.07 | 214,936 | 44.71 |
| 4/20/2026 | 45.36 | 46.09 | 45.36 | 45.76 | 220,562 | 45.39 |
| 4/17/2026 | 45.22 | 46.43 | 45.15 | 45.65 | 239,532 | 45.28 |
| 4/16/2026 | 44.73 | 44.87 | 44.47 | 44.60 | 180,478 | 44.24 |
| 4/15/2026 | 45.08 | 45.18 | 44.54 | 44.89 | 169,958 | 44.53 |
| 4/14/2026 | 45.30 | 45.47 | 44.55 | 45.19 | 159,079 | 44.83 |
| 4/13/2026 | 45.00 | 45.50 | 44.54 | 45.40 | 173,334 | 45.04 |
| 4/10/2026 | 45.64 | 45.64 | 44.88 | 45.16 | 175,229 | 44.80 |
| 4/09/2026 | 45.08 | 46.00 | 44.63 | 45.79 | 306,459 | 45.42 |
| 4/08/2026 | 45.01 | 45.69 | 44.84 | 44.98 | 276,072 | 44.62 |
| 4/07/2026 | 43.43 | 44.09 | 43.43 | 43.99 | 192,827 | 43.64 |
| 4/06/2026 | 42.98 | 43.73 | 42.85 | 43.69 | 180,139 | 43.34 |
| 4/02/2026 | 42.45 | 43.25 | 42.30 | 43.15 | 123,417 | 42.80 |
| 4/01/2026 | 42.85 | 43.33 | 42.55 | 43.00 | 212,447 | 42.66 |