NBT Bancorp Inc. (NBTB)
NASDAQ: NBTB
· Real-Time Price · USD
41.47
0.26 (0.63%)
At close: Oct 03, 2025, 3:59 PM
41.47
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
NBTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.20 | 42.09 | 41.20 | 41.47 | 41.47 | 0.63% | 169,405 |
| Oct 2, 2025 | 41.31 | 41.51 | 40.90 | 41.21 | 41.21 | -0.53% | 144,018 |
| Oct 1, 2025 | 41.40 | 41.77 | 40.94 | 41.43 | 41.43 | -0.79% | 192,800 |
| Sep 30, 2025 | 41.68 | 41.90 | 41.08 | 41.76 | 41.76 | -0.19% | 136,700 |
| Sep 29, 2025 | 42.60 | 42.60 | 41.69 | 41.84 | 41.84 | -1.65% | 187,643 |
| Sep 26, 2025 | 42.58 | 42.95 | 42.25 | 42.54 | 42.54 | -0.02% | 119,200 |
| Sep 25, 2025 | 42.64 | 42.72 | 41.99 | 42.55 | 42.55 | -0.54% | 107,713 |
| Sep 24, 2025 | 42.78 | 43.10 | 42.39 | 42.78 | 42.78 | -0.12% | 115,434 |
| Sep 23, 2025 | 42.94 | 43.65 | 42.63 | 42.83 | 42.83 | 0.00% | 152,724 |
| Sep 22, 2025 | 43.09 | 43.40 | 42.65 | 42.83 | 42.83 | -1.04% | 177,343 |
| Sep 19, 2025 | 44.09 | 44.09 | 43.07 | 43.28 | 43.28 | -2.06% | 832,329 |
| Sep 18, 2025 | 42.95 | 44.21 | 42.76 | 44.19 | 44.19 | 3.32% | 191,300 |
| Sep 17, 2025 | 42.32 | 43.88 | 42.32 | 42.77 | 42.77 | 1.18% | 175,700 |
| Sep 16, 2025 | 42.63 | 42.63 | 41.89 | 42.27 | 42.27 | -1.24% | 152,400 |
| Sep 15, 2025 | 43.40 | 43.40 | 42.73 | 42.80 | 42.80 | -1.11% | 171,621 |
| Sep 12, 2025 | 43.66 | 43.79 | 43.04 | 43.28 | 43.28 | -0.82% | 110,711 |
| Sep 11, 2025 | 43.20 | 43.66 | 42.91 | 43.64 | 43.64 | 1.00% | 149,900 |
| Sep 10, 2025 | 43.11 | 43.43 | 43.07 | 43.21 | 43.21 | 0.12% | 116,200 |
| Sep 9, 2025 | 43.83 | 43.96 | 43.05 | 43.16 | 43.16 | -1.78% | 127,425 |
| Sep 8, 2025 | 44.17 | 44.19 | 43.30 | 43.94 | 43.94 | -0.23% | 155,800 |
Page 1 of 136