NASDAQ : NBTB
NBT Bancorp Inc. — Price history
Financials · Banks - Regional · United States
Last price 52.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NBT Bancorp Inc. (NBTB) closed at 53.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.81 | 53.59 | 52.32 | 53.46 | 396,300 | +2.43% |
| 2026-10-30 | 53.11 | 53.24 | 52.1 | 52.19 | 283,973 | -1.47% |
| 2026-10-29 | 52.69 | 53.1 | 52.22 | 52.97 | 325,006 | +1.92% |
| 2026-10-28 | 52.9 | 53.31 | 51.48 | 51.97 | 393,210 | -1.74% |
| 2026-10-27 | 53.36 | 53.36 | 52.72 | 52.89 | 309,697 | -0.45% |
| 2026-10-26 | 53.1 | 53.61 | 52.71 | 53.13 | 272,656 | +0.49% |
| 2026-10-23 | 52.47 | 53.06 | 52.43 | 52.87 | 302,534 | +0.15% |
| 2026-10-22 | 51.48 | 52.885 | 51.425 | 52.79 | 246,181 | +2.60% |
| 2026-10-21 | 51.79 | 51.79 | 51.085 | 51.45 | 255,293 | -0.25% |
| 2026-10-20 | 50.86 | 51.935 | 50.86 | 51.58 | 266,913 | +1.78% |
| 2026-10-19 | 50.92 | 51.06 | 50.63 | 50.68 | 335,845 | -0.33% |
| 2026-10-16 | 50.56 | 51.51 | 50.56 | 50.85 | 222,391 | +0.28% |
| 2026-10-15 | 50.56 | 51.02 | 50.31 | 50.71 | 253,421 | +1.06% |
| 2026-10-14 | 49.5 | 50.43 | 49.3 | 50.18 | 380,855 | -0.02% |
| 2026-10-13 | 50.68 | 50.88 | 49.91 | 50.19 | 206,134 | -0.40% |
| 2026-10-12 | 50.06 | 50.72 | 50.06 | 50.39 | 227,791 | +0.66% |
| 2026-10-09 | 50.43 | 50.48 | 50.02 | 50.06 | 206,688 | -0.93% |
| 2026-10-08 | 50.18 | 50.72 | 49.935 | 50.53 | 319,321 | +0.70% |
| 2026-10-07 | 50.14 | 50.38 | 49.85 | 50.18 | 407,845 | -0.97% |
| 2026-10-06 | 51.17 | 51.36 | 50.34 | 50.67 | 270,073 | -0.55% |
| 2026-10-05 | 51.52 | 51.52 | 50.73 | 50.95 | 422,294 | -1.13% |
| 2026-10-02 | 51.26 | 51.83 | 51.02 | 51.53 | 385,834 | +1.56% |
| 2026-10-01 | 49.93 | 50.77 | 49.46 | 50.74 | 466,808 | +1.16% |
| 2026-09-30 | 50.21 | 50.56 | 49.98 | 50.16 | 333,324 | -0.12% |
| 2026-09-29 | 50.8 | 51.11 | 50 | 50.22 | 308,663 | -1.18% |
| 2026-09-28 | 51.51 | 51.69 | 50.75 | 50.82 | 459,404 | -1.45% |
| 2026-09-25 | 51.29 | 51.7 | 51.17 | 51.57 | 388,754 | +0.86% |
| 2026-09-24 | 50.74 | 51.31 | 50.436 | 51.13 | 326,244 | +1.29% |
| 2026-09-23 | 50.87 | 51 | 50.42 | 50.48 | 264,696 | -0.73% |
| 2026-09-22 | 51.25 | 51.535 | 50.69 | 50.85 | 344,609 | -0.72% |
| 2026-09-21 | 51.52 | 51.82 | 51.14 | 51.22 | 342,578 | -0.56% |
| 2026-09-18 | 51.15 | 51.81 | 50.82 | 51.51 | 883,831 | +0.12% |
| 2026-09-17 | 52.02 | 52.15 | 51.33 | 51.45 | 332,648 | -0.29% |
| 2026-09-16 | 52.04 | 52.12 | 50.46 | 51.6 | 493,679 | -1.04% |
| 2026-09-15 | 51.98 | 52.575 | 51.98 | 52.14 | 356,004 | +0.00% |
| 2026-09-14 | 51.81 | 52.43 | 51.73 | 52.14 | 393,562 | +0.79% |
| 2026-09-11 | 52.07 | 52.27 | 51.12 | 51.73 | 232,328 | +0.21% |
| 2026-09-10 | 51.08 | 51.63 | 50.77 | 51.62 | 239,522 | +0.92% |
| 2026-09-09 | 50.99 | 51.46 | 50.795 | 51.15 | 302,509 | -0.53% |
| 2026-09-08 | 52.075 | 52.1 | 51.37 | 51.42 | 229,097 | -1.63% |
| 2026-09-04 | 51.44 | 52.42 | 51.363 | 52.27 | 272,467 | +1.24% |
| 2026-09-03 | 51.41 | 52 | 51.4 | 51.63 | 308,249 | +0.82% |
| 2026-09-02 | 50.49 | 51.5 | 50.41 | 51.21 | 275,420 | +1.79% |
| 2026-09-01 | 51.03 | 51.09 | 50.05 | 50.31 | 245,236 | -1.39% |
| 2026-08-31 | 51.57 | 51.6 | 50.96 | 51.42 | 356,330 | -0.25% |
| 2026-08-28 | 51.53 | 51.71 | 51.27 | 51.55 | 189,214 | +0.23% |
| 2026-08-27 | 51.12 | 51.46 | 50.68 | 51.43 | 184,491 | -0.16% |
| 2026-08-26 | 51.56 | 51.71 | 51.21 | 51.51 | 216,861 | +0.23% |
| 2026-08-25 | 52.05 | 52.06 | 51.21 | 51.39 | 248,318 | -1.17% |
| 2026-08-24 | 52.27 | 52.64 | 51.9 | 52 | 312,249 | -0.17% |
| 2026-08-21 | 52.25 | 52.31 | 51.63 | 52.09 | 210,626 | +0.40% |
| 2026-08-20 | 51.54 | 51.99 | 51.37 | 51.88 | 211,557 | +0.25% |
| 2026-08-19 | 53.08 | 53.09 | 51.624 | 51.75 | 297,333 | -2.21% |
| 2026-08-18 | 53.43 | 53.445 | 52.805 | 52.92 | 230,802 | -0.69% |
| 2026-08-17 | 53.29 | 53.7 | 53.06 | 53.29 | 292,240 | -0.50% |
| 2026-08-14 | 53.39 | 53.91 | 53.375 | 53.56 | 207,541 | -0.02% |
| 2026-08-13 | 53.78 | 54 | 53.39 | 53.57 | 192,758 | +0.30% |
| 2026-08-12 | 52.94 | 53.538 | 52.86 | 53.41 | 195,614 | +0.96% |
| 2026-08-11 | 52.47 | 53.09 | 52.47 | 52.9 | 238,600 | +0.82% |
| 2026-08-10 | 52.4 | 52.805 | 52.08 | 52.47 | 189,903 | -0.36% |
| 2026-08-07 | 52.96 | 52.97 | 52.38 | 52.66 | 259,407 | -0.47% |
| 2026-08-06 | 53.56 | 53.835 | 52.58 | 52.91 | 324,022 | -0.58% |
| 2026-08-05 | 53.96 | 53.96 | 53.18 | 53.22 | 294,012 | -1.04% |
| 2026-08-04 | 52.87 | 54.27 | 52.86 | 53.78 | 470,264 | +1.64% |
| 2026-08-03 | 53.14 | 53.405 | 52.64 | 52.91 | 521,526 | +0.49% |
| 2026-07-31 | 52.98 | 53.1 | 52.34 | 52.65 | 456,669 | -0.53% |
| 2026-07-30 | 53.85 | 54.39 | 52.87 | 52.93 | 407,285 | -2.45% |
| 2026-07-29 | 53.45 | 54.5 | 52.445 | 54.26 | 752,698 | +1.16% |
| 2026-07-28 | 52.23 | 54.02 | 51.225 | 53.64 | 471,542 | +2.13% |
| 2026-07-27 | 52.66 | 53.03 | 52.375 | 52.52 | 471,934 | +0.27% |
| 2026-07-24 | 51.73 | 52.58 | 51.6 | 52.38 | 408,964 | +2.07% |
| 2026-07-23 | 51.19 | 51.37 | 50.74 | 51.32 | 448,836 | -0.79% |
| 2026-07-22 | 52.11 | 52.385 | 51.275 | 51.73 | 391,373 | -0.67% |
| 2026-07-21 | 52.32 | 52.74 | 51.59 | 52.08 | 441,395 | -0.48% |
| 2026-07-20 | 52.48 | 52.76 | 52.15 | 52.33 | 392,353 | -0.23% |
| 2026-07-17 | 52.83 | 53.22 | 52.185 | 52.45 | 615,108 | -1.37% |
| 2026-07-16 | 51.3 | 53.33 | 51.26 | 53.18 | 475,679 | +3.66% |
| 2026-07-15 | 50.67 | 51.61 | 50.47 | 51.3 | 338,879 | +1.30% |
| 2026-07-14 | 50.61 | 50.9 | 50.27 | 50.64 | 442,461 | +0.06% |
| 2026-07-13 | 50.38 | 50.86 | 50.15 | 50.61 | 291,737 | +0.66% |
| 2026-07-10 | 49.95 | 50.69 | 49.77 | 50.28 | 248,967 | +0.66% |
| 2026-07-09 | 49.17 | 50.18 | 49.14 | 49.95 | 269,562 | +1.83% |
| 2026-07-08 | 49.48 | 49.48 | 48.65 | 49.05 | 509,437 | -1.17% |
| 2026-07-07 | 50.35 | 50.65 | 49.555 | 49.63 | 368,096 | -1.06% |
| 2026-07-06 | 49.99 | 50.71 | 49.56 | 50.16 | 303,067 | +0.16% |
| 2026-07-02 | 50.32 | 51.09 | 49.695 | 50.08 | 330,223 | -0.34% |
| 2026-07-01 | 49.49 | 50.605 | 49.235 | 50.25 | 370,854 | +1.78% |
| 2026-06-30 | 49.11 | 49.45 | 48.385 | 49.37 | 214,079 | +0.41% |
| 2026-06-29 | 49.64 | 49.64 | 48.79 | 49.17 | 392,734 | -0.85% |
| 2026-06-26 | 49.58 | 49.98 | 48.995 | 49.59 | 1,265,542 | +0.67% |
| 2026-06-25 | 48.6 | 49.49 | 48.6 | 49.26 | 249,731 | +1.11% |
| 2026-06-24 | 48.02 | 48.93 | 47.58 | 48.72 | 448,487 | +1.29% |
| 2026-06-23 | 47.29 | 48.18 | 46.825 | 48.1 | 255,857 | +1.71% |
| 2026-06-22 | 46.65 | 47.48 | 46.63 | 47.29 | 315,197 | +1.31% |
| 2026-06-18 | 46.82 | 47.07 | 46.49 | 46.68 | 662,926 | +0.71% |
| 2026-06-17 | 47.5 | 47.74 | 45.91 | 46.35 | 359,061 | -2.01% |
| 2026-06-16 | 47.81 | 48.255 | 47.015 | 47.3 | 388,192 | -0.23% |
| 2026-06-15 | 48.24 | 48.81 | 47.32 | 47.41 | 357,354 | -1.60% |
| 2026-06-12 | 47.8 | 48.26 | 47.8 | 48.18 | 222,573 | +1.07% |
| 2026-06-11 | 47.7 | 47.92 | 47.18 | 47.67 | 240,719 | +0.42% |
| 2026-06-10 | 47.45 | 47.88 | 47.23 | 47.47 | 245,197 | +0.55% |
| 2026-06-09 | 46.51 | 47.715 | 46.285 | 47.21 | 461,308 | +2.10% |
| 2026-06-08 | 46.41 | 46.945 | 46.04 | 46.24 | 254,928 | -0.37% |
| 2026-06-05 | 46.43 | 47.07 | 46.4 | 46.41 | 382,166 | -0.04% |
| 2026-06-04 | 45.29 | 46.54 | 45.155 | 46.43 | 289,685 | +3.66% |
| 2026-06-03 | 46.22 | 46.3 | 44.74 | 44.79 | 413,261 | -3.66% |
| 2026-06-02 | 45.31 | 46.605 | 45.27 | 46.49 | 369,214 | +2.15% |
| 2026-06-01 | 45.68 | 45.745 | 45.19 | 45.51 | 417,150 | -0.78% |
| 2026-05-29 | 46.07 | 46.52 | 45.93 | 46.24 | 325,051 | -0.02% |
| 2026-05-28 | 45.88 | 46.31 | 45.39 | 46.25 | 201,418 | +0.35% |
| 2026-05-27 | 46.55 | 46.9 | 45.815 | 46.09 | 197,882 | -1.05% |
| 2026-05-26 | 46.04 | 46.67 | 46.04 | 46.58 | 240,999 | +1.42% |
| 2026-05-22 | 45.96 | 46.25 | 45.72 | 45.93 | 282,508 | +0.15% |
| 2026-05-21 | 45.44 | 45.88 | 45.11 | 45.86 | 290,811 | +0.64% |
| 2026-05-20 | 44.89 | 45.82 | 44.675 | 45.57 | 311,939 | +1.70% |
| 2026-05-19 | 44.54 | 45.12 | 44.34 | 44.81 | 235,603 | +0.02% |
| 2026-05-18 | 44.18 | 45.12 | 44.005 | 44.8 | 358,804 | +1.61% |
| 2026-05-15 | 44.33 | 44.33 | 43.59 | 44.09 | 353,579 | -0.65% |
| 2026-05-14 | 44.74 | 45.225 | 44.285 | 44.38 | 321,864 | -0.36% |
| 2026-05-13 | 44.85 | 45.27 | 44.465 | 44.54 | 358,688 | -0.98% |