NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.90	42.03	41.53	41.89	41.89	0.41%	490,667
Jun 26, 2025	40.87	41.80	40.66	41.72	41.72	2.68%	221,048
Jun 25, 2025	40.91	40.99	40.53	40.63	40.63	-1.17%	182,891
Jun 24, 2025	41.08	41.88	40.94	41.11	41.11	0.88%	224,772
Jun 23, 2025	39.68	40.78	39.57	40.75	40.75	2.62%	206,555
Jun 20, 2025	39.99	40.32	39.57	39.71	39.71	-0.65%	586,897
Jun 18, 2025	39.81	40.36	39.76	39.97	39.97	0.08%	299,163
Jun 17, 2025	39.92	40.39	39.90	39.94	39.94	-1.04%	160,199
Jun 16, 2025	41.12	41.35	40.22	40.36	40.36	-0.98%	252,271
Jun 13, 2025	41.31	41.69	40.66	40.76	40.76	-2.91%	187,455
Jun 12, 2025	42.02	42.02	41.50	41.98	41.98	-0.24%	123,549
Jun 11, 2025	42.95	42.95	41.96	42.08	42.08	-1.31%	140,878
Jun 10, 2025	42.26	42.77	41.87	42.64	42.64	1.23%	138,177
Jun 9, 2025	42.10	42.48	41.64	42.12	42.12	0.77%	153,258
Jun 6, 2025	41.60	41.86	41.41	41.80	41.80	1.85%	216,151
Jun 5, 2025	41.12	41.23	40.75	41.04	41.04	-0.17%	160,016
Jun 4, 2025	41.43	41.85	40.97	41.11	41.11	-1.15%	190,677
Jun 3, 2025	40.93	41.73	40.77	41.59	41.59	1.41%	167,720
Jun 2, 2025	41.61	42.93	40.72	41.01	41.01	-2.01%	168,825
May 30, 2025	41.96	42.60	41.70	41.85	41.51	-0.45%	248,123
May 29, 2025	41.99	42.08	41.73	42.04	41.69	0.24%	108,098
May 28, 2025	42.52	42.74	41.88	41.94	41.60	-1.57%	174,912
May 27, 2025	42.00	42.65	41.60	42.61	42.26	2.53%	135,783
May 23, 2025	40.91	41.79	40.91	41.56	41.22	-0.65%	157,320
May 22, 2025	41.94	42.55	41.82	41.83	41.49	-1.11%	229,221
May 21, 2025	43.08	43.32	42.26	42.30	41.95	-3.16%	168,790
May 20, 2025	43.79	44.00	43.57	43.68	43.32	-0.23%	185,655
May 19, 2025	43.48	44.03	43.11	43.78	43.42	-0.75%	144,534
May 16, 2025	44.16	44.50	43.74	44.11	43.75	-0.61%	204,616
May 15, 2025	44.62	45.36	44.22	44.38	44.02	-0.16%	173,507
May 14, 2025	44.74	45.56	44.35	44.45	44.09	-0.78%	242,538
May 13, 2025	44.99	44.99	44.31	44.80	44.43	0.34%	227,846
May 12, 2025	44.72	45.50	44.26	44.65	44.28	3.79%	353,609
May 9, 2025	43.31	43.31	42.90	43.02	42.67	-0.69%	235,121
May 8, 2025	42.67	43.52	42.66	43.32	42.96	1.55%	281,443
May 7, 2025	43.00	43.12	42.37	42.66	42.31	-0.07%	371,943
May 6, 2025	42.83	43.05	42.36	42.69	42.34	-0.88%	313,577
May 5, 2025	43.08	43.69	41.71	43.07	42.72	-0.78%	311,304
May 2, 2025	43.04	43.65	42.79	43.41	43.05	2.12%	2,160,024
May 1, 2025	42.26	42.94	41.82	42.51	42.16	0.40%	450,037
Apr 30, 2025	42.09	42.77	41.51	42.34	41.99	-1.07%	558,529
Apr 29, 2025	42.49	43.31	42.42	42.80	42.45	0.78%	364,016
Apr 28, 2025	42.56	42.90	41.82	42.47	42.12	-0.31%	398,833
Apr 25, 2025	42.44	43.14	42.14	42.60	42.25	0.57%	403,258
Apr 24, 2025	41.68	42.47	41.37	42.36	42.01	1.17%	224,917
Apr 23, 2025	42.11	43.21	41.46	41.87	41.53	1.26%	331,953
Apr 22, 2025	40.03	41.46	39.84	41.35	41.01	4.31%	289,717
Apr 21, 2025	39.40	39.81	39.14	39.64	39.31	-0.30%	234,738
Apr 17, 2025	39.51	40.15	39.51	39.76	39.43	0.45%	297,030
Apr 16, 2025	39.71	39.98	39.28	39.58	39.26	0.03%	236,295