Bank of N.T. Butterfield ... (NTB)
NYSE: NTB
· Real-Time Price · USD
45.50
0.50 (1.11%)
At close: Aug 26, 2025, 3:59 PM
45.50
0.00%
Pre-market: Aug 27, 2025, 08:43 AM EDT
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 44.99 | 45.69 | 44.97 | 45.50 | n/a | 1.11% | 203,189 |
| Aug 25, 2025 | 45.53 | 45.61 | 44.98 | 45.00 | 45.00 | -1.16% | 177,639 |
| Aug 22, 2025 | 44.38 | 45.73 | 44.38 | 45.53 | 45.53 | 3.10% | 251,214 |
| Aug 21, 2025 | 44.29 | 44.70 | 44.02 | 44.16 | 44.16 | -0.59% | 95,100 |
| Aug 20, 2025 | 44.12 | 44.43 | 44.12 | 44.42 | 44.42 | 0.82% | 129,100 |
| Aug 19, 2025 | 44.25 | 44.52 | 44.06 | 44.06 | 44.06 | -0.41% | 122,237 |
| Aug 18, 2025 | 43.68 | 44.34 | 43.61 | 44.24 | 44.24 | 1.19% | 135,118 |
| Aug 15, 2025 | 45.01 | 45.01 | 43.67 | 43.72 | 43.72 | -2.74% | 146,241 |
| Aug 14, 2025 | 44.95 | 45.35 | 44.70 | 44.95 | 44.95 | -0.97% | 180,028 |
| Aug 13, 2025 | 45.16 | 46.12 | 45.00 | 45.39 | 45.39 | 0.67% | 503,419 |
| Aug 12, 2025 | 45.00 | 45.09 | 44.63 | 45.09 | 45.09 | 0.42% | 344,500 |
| Aug 11, 2025 | 44.77 | 45.11 | 44.58 | 44.90 | 44.90 | -0.22% | 149,904 |
| Aug 8, 2025 | 45.01 | 45.23 | 44.90 | 45.00 | 44.50 | 0.51% | 118,545 |
| Aug 7, 2025 | 45.48 | 45.48 | 44.70 | 44.77 | 44.27 | -1.28% | 120,700 |
| Aug 6, 2025 | 45.71 | 46.05 | 45.33 | 45.35 | 44.85 | -0.61% | 167,317 |
| Aug 5, 2025 | 45.92 | 46.01 | 45.40 | 45.63 | 45.12 | -0.72% | 203,000 |
| Aug 4, 2025 | 44.97 | 45.98 | 44.92 | 45.96 | 45.45 | 2.77% | 135,829 |
| Aug 1, 2025 | 44.98 | 45.01 | 44.17 | 44.72 | 44.22 | -1.74% | 168,600 |
| Jul 31, 2025 | 44.85 | 45.66 | 44.11 | 45.51 | 45.00 | 0.69% | 250,300 |
| Jul 30, 2025 | 45.89 | 46.23 | 45.16 | 45.20 | 44.70 | -1.16% | 194,200 |