NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.79	42.14	41.45	42.01	42.01	0.45%	130,270
Dec 4, 2025	42.04	42.25	41.77	41.82	41.82	-0.99%	134,094
Dec 3, 2025	41.75	42.58	41.60	42.24	42.24	1.69%	230,586
Dec 2, 2025	41.83	41.96	41.27	41.54	41.54	-	143,424
Dec 1, 2025	40.86	41.78	40.80	41.54	41.54	0.19%	217,194
Nov 28, 2025	42.13	42.23	41.34	41.46	41.09	-1.61%	209,320
Nov 26, 2025	42.08	42.69	41.93	42.14	41.76	-0.50%	409,185
Nov 25, 2025	41.44	42.86	41.38	42.35	41.97	2.94%	253,888
Nov 24, 2025	41.15	41.41	40.78	41.14	40.77	-0.34%	251,591
Nov 21, 2025	40.04	41.77	39.90	41.28	40.91	3.30%	230,026
Nov 20, 2025	40.00	40.93	39.79	39.96	39.60	0.88%	159,766
Nov 19, 2025	39.68	40.02	39.52	39.61	39.26	-0.40%	220,211
Nov 18, 2025	39.65	40.71	39.65	39.77	39.42	0.30%	180,413
Nov 17, 2025	40.94	40.95	39.45	39.65	39.30	-3.13%	190,468
Nov 14, 2025	40.58	41.10	40.26	40.93	40.56	-0.66%	193,692
Nov 13, 2025	41.31	41.75	40.91	41.20	40.83	-0.46%	156,917
Nov 12, 2025	41.65	42.40	41.23	41.39	41.02	-0.72%	227,920
Nov 11, 2025	41.52	41.87	41.31	41.69	41.32	0.43%	132,848
Nov 10, 2025	41.81	42.02	41.22	41.51	41.14	-0.24%	176,186
Nov 7, 2025	40.83	41.69	40.57	41.61	41.24	1.86%	301,062
Nov 6, 2025	41.48	41.98	40.71	40.85	40.49	-2.09%	153,751
Nov 5, 2025	40.86	41.86	40.70	41.72	41.35	2.43%	190,739
Nov 4, 2025	40.64	40.93	40.37	40.73	40.37	-0.20%	310,014
Nov 3, 2025	40.24	40.81	39.68	40.81	40.45	0.84%	387,277
Oct 31, 2025	40.48	40.76	39.93	40.47	40.11	-0.05%	254,401
Oct 30, 2025	39.80	40.87	39.80	40.49	40.13	1.47%	251,930
Oct 29, 2025	40.94	41.59	39.76	39.91	39.55	-3.38%	271,814
Oct 28, 2025	41.78	42.00	40.74	41.30	40.93	1.37%	427,037
Oct 27, 2025	40.95	41.14	40.49	40.74	40.38	-0.44%	147,387
Oct 24, 2025	40.81	41.16	40.62	40.92	40.55	1.46%	148,219
Oct 23, 2025	40.66	40.66	40.01	40.33	39.97	-0.91%	187,134
Oct 22, 2025	40.83	41.30	40.51	40.70	40.34	-0.15%	163,577
Oct 21, 2025	40.53	41.00	40.28	40.76	40.40	0.02%	104,331
Oct 20, 2025	40.40	40.92	40.38	40.75	40.39	1.49%	151,654
Oct 17, 2025	40.00	40.38	39.44	40.15	39.79	1.36%	165,200
Oct 16, 2025	41.24	41.24	39.48	39.61	39.26	-4.39%	344,966
Oct 15, 2025	42.23	42.27	40.89	41.43	41.06	-1.78%	266,875
Oct 14, 2025	39.97	42.47	39.71	42.18	41.80	6.38%	285,913
Oct 13, 2025	39.76	39.88	39.20	39.65	39.30	0.97%	145,639
Oct 10, 2025	40.75	41.23	39.20	39.27	38.92	-3.63%	201,233
Oct 9, 2025	41.07	41.46	40.40	40.75	40.39	-1.00%	104,314
Oct 8, 2025	41.44	41.44	41.05	41.16	40.79	-0.29%	94,908
Oct 7, 2025	41.65	42.27	41.20	41.28	40.91	-1.10%	167,967
Oct 6, 2025	41.80	42.27	41.41	41.74	41.37	0.65%	196,549
Oct 3, 2025	41.20	42.09	41.20	41.47	41.10	0.63%	169,405
Oct 2, 2025	41.31	41.51	40.90	41.21	40.84	-0.53%	144,018
Oct 1, 2025	41.40	41.77	40.94	41.43	41.06	-0.79%	192,754
Sep 30, 2025	41.68	41.90	41.08	41.76	41.39	-0.19%	136,676
Sep 29, 2025	42.60	42.60	41.69	41.84	41.47	-1.65%	187,643
Sep 26, 2025	42.58	42.95	42.25	42.54	42.16	-0.02%	119,183