NYSE : NTB
The Bank of N.T. Butterfield & Son Limited — Price history
Financials · Banks - Diversified · Bermuda
Last price 56.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Bank of N.T. Butterfield & Son Limited (NTB) closed at 56.38 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 | 56.65 | 57.32 | 56.3 | 56.38 | 213,328 | +0.41% |
| 2026-10-30 | 57.62 | 57.62 | 55.923 | 56.15 | 175,711 | -2.01% |
| 2026-10-29 | 58.64 | 58.765 | 57.25 | 57.3 | 237,278 | -1.50% |
| 2026-10-28 | 59.56 | 59.905 | 57.83 | 58.17 | 305,459 | -3.29% |
| 2026-10-27 | 60.09 | 60.56 | 59.455 | 60.15 | 152,397 | +0.33% |
| 2026-10-26 | 60.24 | 60.31 | 59.8 | 59.95 | 111,989 | +0.07% |
| 2026-10-23 | 59.9 | 60.295 | 59.65 | 59.91 | 156,704 | -0.66% |
| 2026-10-22 | 59.43 | 60.75 | 59.43 | 60.31 | 136,055 | +1.41% |
| 2026-10-21 | 59.2 | 59.64 | 59.095 | 59.47 | 131,603 | +0.22% |
| 2026-10-20 | 58.56 | 59.84 | 58.488 | 59.34 | 86,305 | +1.70% |
| 2026-10-19 | 58.59 | 58.935 | 58.06 | 58.35 | 191,256 | -0.51% |
| 2026-10-16 | 58.48 | 59.395 | 58.48 | 58.65 | 132,527 | +0.63% |
| 2026-10-15 | 58.46 | 58.62 | 57.625 | 58.28 | 140,072 | +0.57% |
| 2026-10-14 | 57.78 | 58.19 | 57 | 57.95 | 144,644 | -0.74% |
| 2026-10-13 | 58.7 | 58.7 | 58.04 | 58.38 | 103,062 | +0.17% |
| 2026-10-12 | 57.4 | 58.595 | 57.4 | 58.28 | 100,401 | +1.36% |
| 2026-10-09 | 57.66 | 57.929 | 57.315 | 57.5 | 74,457 | -0.61% |
| 2026-10-08 | 57.42 | 58.42 | 57.415 | 57.85 | 127,573 | +0.75% |
| 2026-10-07 | 58.25 | 58.25 | 57.255 | 57.42 | 154,101 | -2.36% |
| 2026-10-06 | 58.78 | 59.2 | 58.66 | 58.81 | 109,883 | +0.43% |
| 2026-10-05 | 58.69 | 58.76 | 58.31 | 58.56 | 109,187 | -0.34% |
| 2026-10-02 | 58.68 | 59.21 | 58.168 | 58.76 | 148,216 | +0.75% |
| 2026-10-01 | 57.6 | 58.35 | 56.66 | 58.32 | 216,456 | +0.80% |
| 2026-09-30 | 58.85 | 58.9 | 57.84 | 57.86 | 229,103 | -0.98% |
| 2026-09-29 | 58.75 | 58.8 | 58.1 | 58.43 | 146,481 | -0.63% |
| 2026-09-28 | 58.85 | 59.1 | 58.27 | 58.8 | 184,659 | -0.25% |
| 2026-09-25 | 58.72 | 59.15 | 58.35 | 58.95 | 101,710 | +0.49% |
| 2026-09-24 | 58.2 | 58.84 | 57.809 | 58.66 | 237,012 | +0.95% |
| 2026-09-23 | 58.29 | 58.74 | 58.05 | 58.11 | 140,097 | -0.75% |
| 2026-09-22 | 59.49 | 59.49 | 58.4 | 58.55 | 158,955 | -1.01% |
| 2026-09-21 | 59.6 | 59.615 | 59.03 | 59.15 | 120,413 | -0.44% |
| 2026-09-18 | 58.95 | 59.64 | 58.51 | 59.41 | 291,150 | +0.37% |
| 2026-09-17 | 59.74 | 59.76 | 59 | 59.19 | 94,190 | +0.27% |
| 2026-09-16 | 59.77 | 60 | 57.97 | 59.03 | 164,102 | -0.99% |
| 2026-09-15 | 59.96 | 60.522 | 59.33 | 59.62 | 133,078 | -0.52% |
| 2026-09-14 | 59.99 | 60.72 | 59.67 | 59.93 | 116,885 | -0.51% |
| 2026-09-11 | 60.5 | 60.595 | 59.52 | 60.24 | 119,290 | +0.32% |
| 2026-09-10 | 59.82 | 60.09 | 59.06 | 60.05 | 127,431 | +0.64% |
| 2026-09-09 | 60.78 | 60.87 | 59.53 | 59.67 | 160,996 | -2.52% |
| 2026-09-08 | 61.24 | 61.72 | 61.08 | 61.21 | 153,604 | -0.52% |
| 2026-09-04 | 60.67 | 61.57 | 60.05 | 61.53 | 226,836 | +0.92% |
| 2026-09-03 | 59.98 | 61.065 | 59.98 | 60.97 | 166,580 | +2.33% |
| 2026-09-02 | 59.25 | 60.21 | 59.21 | 59.58 | 172,359 | +1.14% |
| 2026-09-01 | 58.65 | 59.407 | 58.65 | 58.91 | 106,176 | +0.05% |
| 2026-08-31 | 59.41 | 59.475 | 58.68 | 58.88 | 206,041 | -0.71% |
| 2026-08-28 | 59.38 | 59.99 | 59.155 | 59.3 | 157,123 | +0.29% |
| 2026-08-27 | 58.62 | 59.43 | 58.556 | 59.13 | 153,816 | +0.27% |
| 2026-08-26 | 58.52 | 59 | 58.27 | 58.97 | 211,226 | +1.06% |
| 2026-08-25 | 58.85 | 59.01 | 58.26 | 58.35 | 92,393 | -0.32% |
| 2026-08-24 | 58.9 | 59.15 | 58.31 | 58.54 | 107,806 | -0.12% |
| 2026-08-21 | 59.19 | 59.19 | 58.38 | 58.61 | 117,553 | -0.09% |
| 2026-08-20 | 58.91 | 59.25 | 58.49 | 58.66 | 139,432 | -0.68% |
| 2026-08-19 | 61.47 | 61.64 | 59.01 | 59.06 | 269,875 | -3.98% |
| 2026-08-18 | 63.34 | 63.345 | 61.43 | 61.51 | 255,052 | -2.30% |
| 2026-08-17 | 63.89 | 64 | 62.51 | 62.96 | 312,066 | -1.49% |
| 2026-08-14 | 63.82 | 64.1 | 63.33 | 63.91 | 296,395 | +0.14% |
| 2026-08-13 | 63.85 | 64.17 | 63.286 | 63.82 | 167,164 | +0.49% |
| 2026-08-12 | 63 | 63.86 | 62.61 | 63.51 | 220,118 | +0.95% |
| 2026-08-11 | 62.81 | 63.81 | 62.81 | 63.41 | 207,314 | +1.41% |
| 2026-08-10 | 61.93 | 62.55 | 61.775 | 62.53 | 144,320 | +0.34% |
| 2026-08-07 | 61.75 | 62.405 | 61.5 | 62.32 | 140,450 | +0.52% |
| 2026-08-06 | 61.96 | 62.46 | 61.35 | 62 | 203,665 | +0.23% |
| 2026-08-05 | 62.25 | 62.54 | 61.11 | 61.86 | 179,425 | -0.40% |
| 2026-08-04 | 61.78 | 62.38 | 61.445 | 62.11 | 158,036 | -0.06% |
| 2026-08-03 | 61.58 | 62.45 | 61.58 | 62.15 | 210,393 | +1.40% |
| 2026-07-31 | 61.95 | 62.26 | 60.805 | 61.29 | 280,106 | -0.71% |
| 2026-07-30 | 61.34 | 61.93 | 60.89 | 61.73 | 239,614 | +1.30% |
| 2026-07-29 | 59.95 | 61.42 | 59.47 | 60.94 | 233,232 | +1.72% |
| 2026-07-28 | 60.28 | 60.74 | 59.34 | 59.91 | 223,162 | -1.32% |
| 2026-07-27 | 61.35 | 61.74 | 60.52 | 60.71 | 111,101 | -0.46% |
| 2026-07-24 | 60.61 | 61.29 | 60.46 | 60.99 | 89,492 | +1.13% |
| 2026-07-23 | 59.91 | 60.39 | 59.26 | 60.31 | 163,540 | -0.59% |
| 2026-07-22 | 61.01 | 61.03 | 60.14 | 60.67 | 112,348 | -0.78% |
| 2026-07-21 | 60.95 | 61.965 | 60.34 | 61.15 | 148,164 | +0.49% |
| 2026-07-20 | 61.48 | 61.48 | 60.72 | 60.85 | 155,722 | -0.85% |
| 2026-07-17 | 61.81 | 62.36 | 61.02 | 61.37 | 138,363 | -1.71% |
| 2026-07-16 | 61.02 | 62.46 | 61.02 | 62.44 | 146,216 | +2.16% |
| 2026-07-15 | 60.65 | 61.7 | 60.59 | 61.12 | 126,760 | +0.89% |
| 2026-07-14 | 60.64 | 61.05 | 60.32 | 60.58 | 123,093 | -0.07% |
| 2026-07-13 | 60.76 | 60.94 | 60.42 | 60.62 | 105,204 | +0.33% |
| 2026-07-10 | 60.12 | 60.744 | 59.95 | 60.42 | 116,122 | +0.45% |
| 2026-07-09 | 60.06 | 60.62 | 59.955 | 60.15 | 106,707 | +0.74% |
| 2026-07-08 | 60.29 | 60.42 | 59.3 | 59.71 | 150,633 | -1.61% |
| 2026-07-07 | 60.76 | 61.11 | 60.61 | 60.69 | 135,776 | +0.13% |
| 2026-07-06 | 59.85 | 60.78 | 59.85 | 60.61 | 109,540 | +1.58% |
| 2026-07-02 | 60.47 | 60.48 | 59.49 | 59.67 | 173,593 | -0.98% |
| 2026-07-01 | 59.5 | 60.87 | 59.22 | 60.26 | 184,295 | +1.28% |
| 2026-06-30 | 59.69 | 60.17 | 59.15 | 59.5 | 236,199 | -0.03% |
| 2026-06-29 | 60.01 | 60.09 | 59.15 | 59.52 | 274,774 | -1.36% |
| 2026-06-26 | 59.88 | 60.35 | 59.24 | 60.34 | 855,576 | +1.34% |
| 2026-06-25 | 58.51 | 59.54 | 58.51 | 59.54 | 140,776 | +1.60% |
| 2026-06-24 | 58.78 | 59.17 | 58.45 | 58.6 | 313,557 | -0.56% |
| 2026-06-23 | 58.8 | 59.375 | 58.55 | 58.93 | 190,124 | +0.32% |
| 2026-06-22 | 58.78 | 59.365 | 57.91 | 58.74 | 226,173 | +0.27% |
| 2026-06-18 | 58.59 | 58.88 | 58.29 | 58.58 | 273,728 | +0.90% |
| 2026-06-17 | 58.6 | 59.17 | 57.705 | 58.06 | 200,735 | -1.78% |
| 2026-06-16 | 58.85 | 59.36 | 58.25 | 59.11 | 246,973 | +1.11% |
| 2026-06-15 | 58.99 | 58.99 | 58.225 | 58.46 | 214,097 | -0.60% |
| 2026-06-12 | 58.54 | 59 | 58.34 | 58.81 | 231,008 | +1.19% |
| 2026-06-11 | 58.78 | 59.18 | 58.1 | 58.12 | 256,157 | -0.22% |
| 2026-06-10 | 58.41 | 58.87 | 58.13 | 58.25 | 158,363 | +0.43% |
| 2026-06-09 | 58.66 | 59.27 | 57.97 | 58 | 202,069 | -0.28% |
| 2026-06-08 | 58.3 | 58.72 | 58.03 | 58.16 | 121,282 | +0.43% |
| 2026-06-05 | 57.85 | 58.4 | 57.505 | 57.91 | 120,004 | +0.59% |
| 2026-06-04 | 56.46 | 57.95 | 56.46 | 57.57 | 214,391 | +3.43% |
| 2026-06-03 | 57.24 | 57.24 | 55.61 | 55.66 | 286,719 | -3.74% |
| 2026-06-02 | 55.88 | 58.06 | 55.88 | 57.82 | 485,231 | +3.05% |
| 2026-06-01 | 56.12 | 56.31 | 55.6 | 56.11 | 217,137 | -0.62% |
| 2026-05-29 | 56.66 | 57.12 | 55.85 | 56.46 | 342,858 | -0.88% |
| 2026-05-28 | 57 | 57.85 | 56.44 | 56.96 | 250,248 | +1.15% |
| 2026-05-27 | 56.77 | 56.91 | 55.95 | 56.31 | 139,120 | -0.71% |
| 2026-05-26 | 56.03 | 56.89 | 56 | 56.71 | 140,216 | +1.25% |
| 2026-05-22 | 56.2 | 56.425 | 55.79 | 56.01 | 164,999 | -0.16% |
| 2026-05-21 | 56.01 | 56.39 | 55.63 | 56.1 | 180,502 | -0.58% |
| 2026-05-20 | 55.47 | 56.67 | 55.15 | 56.43 | 195,382 | +1.64% |
| 2026-05-19 | 55.66 | 56.2 | 55.36 | 55.52 | 165,133 | -0.82% |
| 2026-05-18 | 54.96 | 56.13 | 54.96 | 55.98 | 191,993 | +2.36% |
| 2026-05-15 | 54.88 | 55.09 | 54.34 | 54.69 | 146,574 | -0.49% |
| 2026-05-14 | 54.92 | 55.21 | 54.64 | 54.96 | 161,866 | +0.75% |
| 2026-05-13 | 54.62 | 55.18 | 54.47 | 54.55 | 241,803 | -0.55% |