NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.72	45.50	44.26	44.65	44.65	3.79%	353,609
May 9, 2025	43.31	43.31	42.90	43.02	43.02	-0.69%	235,121
May 8, 2025	42.67	43.52	42.66	43.32	43.32	1.55%	281,443
May 7, 2025	43.00	43.12	42.37	42.66	42.66	-0.07%	371,943
May 6, 2025	42.83	43.05	42.36	42.69	42.69	-0.88%	313,577
May 5, 2025	43.08	43.69	41.71	43.07	43.07	-0.78%	311,304
May 2, 2025	43.04	43.65	42.79	43.41	43.41	2.12%	2,160,024
May 1, 2025	42.26	42.94	41.82	42.51	42.51	0.40%	450,037
Apr 30, 2025	42.09	42.77	41.51	42.34	42.34	-1.07%	558,529
Apr 29, 2025	42.49	43.31	42.42	42.80	42.80	0.78%	364,016
Apr 28, 2025	42.56	42.90	41.82	42.47	42.47	-0.31%	398,833
Apr 25, 2025	42.44	43.14	42.14	42.60	42.60	0.57%	403,258
Apr 24, 2025	41.68	42.47	41.37	42.36	42.36	1.17%	224,917
Apr 23, 2025	42.11	43.21	41.46	41.87	41.87	1.26%	331,953
Apr 22, 2025	40.03	41.46	39.84	41.35	41.35	4.31%	289,717
Apr 21, 2025	39.40	39.81	39.14	39.64	39.64	-0.30%	234,738
Apr 17, 2025	39.51	40.15	39.51	39.76	39.76	0.45%	297,030
Apr 16, 2025	39.71	39.98	39.28	39.58	39.58	0.03%	236,295
Apr 15, 2025	38.84	40.07	38.78	39.57	39.57	1.93%	270,223
Apr 14, 2025	38.96	39.22	38.15	38.82	38.82	0.52%	259,517
Apr 11, 2025	39.77	39.80	37.83	38.62	38.62	-0.13%	229,075
Apr 10, 2025	39.55	39.77	37.75	38.67	38.67	-4.40%	342,534
Apr 9, 2025	37.92	41.36	37.61	40.45	40.45	4.68%	368,387
Apr 8, 2025	39.96	40.57	38.15	38.64	38.64	-0.85%	239,881
Apr 7, 2025	37.68	40.66	37.31	38.97	38.97	0.36%	424,545
Apr 4, 2025	38.09	39.16	37.47	38.83	38.83	-2.07%	396,611
Apr 3, 2025	41.11	41.25	39.64	39.65	39.65	-7.58%	327,844
Apr 2, 2025	42.17	42.94	42.07	42.90	42.90	0.52%	188,574
Apr 1, 2025	43.57	43.59	42.20	42.68	42.68	-0.51%	230,670
Mar 31, 2025	42.47	43.20	42.47	42.90	42.90	-0.44%	226,886
Mar 28, 2025	43.31	43.75	42.71	43.09	43.09	-0.90%	222,557
Mar 27, 2025	43.68	44.04	43.24	43.48	43.48	-0.25%	165,283
Mar 26, 2025	43.92	44.67	43.45	43.59	43.59	-0.75%	167,652
Mar 25, 2025	43.88	44.32	43.70	43.92	43.92	0.34%	239,581
Mar 24, 2025	43.62	43.94	43.29	43.77	43.77	2.27%	187,758
Mar 21, 2025	43.43	43.43	42.25	42.80	42.80	-0.91%	925,643
Mar 20, 2025	43.05	44.06	43.05	43.20	43.20	-0.61%	208,442
Mar 19, 2025	43.28	44.03	43.09	43.46	43.46	0.18%	258,291
Mar 18, 2025	43.39	43.66	42.99	43.38	43.38	-0.66%	217,768
Mar 17, 2025	43.26	44.12	42.94	43.67	43.67	0.95%	311,451
Mar 14, 2025	42.89	43.49	42.73	43.26	43.26	1.76%	292,292
Mar 13, 2025	42.92	43.20	42.33	42.51	42.51	-0.40%	251,018
Mar 12, 2025	42.97	43.13	42.24	42.68	42.68	-0.12%	335,444
Mar 11, 2025	43.33	43.65	42.68	42.73	42.73	-1.36%	200,449
Mar 10, 2025	44.00	44.69	42.79	43.32	43.32	-2.30%	303,482
Mar 7, 2025	44.39	45.25	43.73	44.34	44.34	-0.49%	185,411
Mar 6, 2025	44.55	44.91	44.05	44.56	44.56	-1.00%	231,617
Mar 5, 2025	46.75	46.75	44.45	45.01	45.01	-0.66%	286,648
Mar 4, 2025	46.74	46.81	45.03	45.31	45.31	-4.23%	292,210
Mar 3, 2025	47.61	47.92	46.94	47.31	47.31	-0.92%	219,956