The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE: NTB · Real-Time Price · USD
44.16
-0.04 (-0.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.34 | 44.51 | 43.85 | 44.16 | 44.16 | -0.09% | 108,588 |
| Sep 25, 2025 | 44.56 | 44.56 | 44.00 | 44.20 | 44.20 | -0.81% | 114,173 |
| Sep 24, 2025 | 44.36 | 44.86 | 44.29 | 44.56 | 44.56 | 0.45% | 179,894 |
| Sep 23, 2025 | 44.76 | 45.28 | 44.27 | 44.36 | 44.36 | -0.60% | 140,209 |
| Sep 22, 2025 | 44.77 | 45.05 | 44.61 | 44.63 | 44.63 | -0.42% | 140,931 |
| Sep 19, 2025 | 45.58 | 45.58 | 44.73 | 44.82 | 44.82 | -1.99% | 565,769 |
| Sep 18, 2025 | 44.75 | 45.77 | 44.75 | 45.73 | 45.73 | 2.12% | 169,630 |
| Sep 17, 2025 | 44.71 | 45.55 | 44.57 | 44.78 | 44.78 | 0.65% | 164,718 |
| Sep 16, 2025 | 45.01 | 45.01 | 44.00 | 44.49 | 44.49 | -1.57% | 198,820 |
| Sep 15, 2025 | 45.30 | 45.56 | 45.13 | 45.20 | 45.20 | -0.13% | 166,471 |
| Sep 12, 2025 | 45.31 | 45.48 | 44.92 | 45.26 | 45.26 | -0.88% | 113,293 |
| Sep 11, 2025 | 44.94 | 45.67 | 44.79 | 45.66 | 45.66 | 1.60% | 126,727 |
| Sep 10, 2025 | 44.63 | 45.06 | 44.50 | 44.94 | 44.94 | 0.31% | 113,356 |
| Sep 9, 2025 | 44.78 | 45.09 | 44.59 | 44.80 | 44.80 | -0.13% | 141,694 |
| Sep 8, 2025 | 44.85 | 45.04 | 44.17 | 44.86 | 44.86 | 0.43% | 114,523 |
| Sep 5, 2025 | 45.36 | 46.00 | 44.49 | 44.67 | 44.67 | -1.39% | 182,179 |
| Sep 4, 2025 | 44.62 | 45.30 | 44.53 | 45.30 | 45.30 | 2.07% | 148,213 |
| Sep 3, 2025 | 44.20 | 45.02 | 44.08 | 44.38 | 44.38 | -0.07% | 263,383 |
| Sep 2, 2025 | 43.13 | 44.74 | 42.98 | 44.41 | 44.41 | -1.57% | 143,168 |
| Aug 29, 2025 | 45.09 | 45.44 | 44.72 | 45.12 | 45.12 | 0.36% | 305,015 |
| Aug 28, 2025 | 45.50 | 45.50 | 44.79 | 44.96 | 44.96 | -0.75% | 172,305 |
| Aug 27, 2025 | 45.31 | 45.83 | 45.22 | 45.30 | 45.30 | -0.44% | 176,364 |
| Aug 26, 2025 | 44.99 | 45.69 | 44.97 | 45.50 | 45.50 | 1.11% | 203,211 |
| Aug 25, 2025 | 45.53 | 45.61 | 44.98 | 45.00 | 45.00 | -1.16% | 177,639 |
| Aug 22, 2025 | 44.38 | 45.73 | 44.38 | 45.53 | 45.53 | 3.10% | 251,214 |
| Aug 21, 2025 | 44.29 | 44.70 | 44.02 | 44.16 | 44.16 | -0.59% | 95,082 |
| Aug 20, 2025 | 44.12 | 44.43 | 44.12 | 44.42 | 44.42 | 0.82% | 129,079 |
| Aug 19, 2025 | 44.25 | 44.52 | 44.06 | 44.06 | 44.06 | -0.41% | 122,237 |
| Aug 18, 2025 | 43.68 | 44.34 | 43.61 | 44.24 | 44.24 | 1.19% | 135,118 |
| Aug 15, 2025 | 45.01 | 45.01 | 43.67 | 43.72 | 43.72 | -2.74% | 146,241 |
| Aug 14, 2025 | 44.95 | 45.35 | 44.70 | 44.95 | 44.95 | -0.97% | 180,028 |
| Aug 13, 2025 | 45.16 | 46.12 | 45.00 | 45.39 | 45.39 | 0.67% | 503,419 |
| Aug 12, 2025 | 45.00 | 45.09 | 44.63 | 45.09 | 45.09 | 0.42% | 344,497 |
| Aug 11, 2025 | 44.77 | 45.11 | 44.58 | 44.90 | 44.90 | -0.22% | 149,904 |
| Aug 8, 2025 | 45.01 | 45.23 | 44.90 | 45.00 | 44.50 | 0.51% | 118,545 |
| Aug 7, 2025 | 45.48 | 45.48 | 44.70 | 44.77 | 44.28 | -1.28% | 120,700 |
| Aug 6, 2025 | 45.71 | 46.05 | 45.33 | 45.35 | 44.85 | -0.61% | 167,317 |
| Aug 5, 2025 | 45.92 | 46.01 | 45.40 | 45.63 | 45.13 | -0.72% | 202,975 |
| Aug 4, 2025 | 44.97 | 45.98 | 44.92 | 45.96 | 45.45 | 2.77% | 135,829 |
| Aug 1, 2025 | 44.98 | 45.01 | 44.17 | 44.72 | 44.23 | -1.74% | 168,552 |
| Jul 31, 2025 | 44.85 | 45.66 | 44.11 | 45.51 | 45.01 | 0.69% | 250,274 |
| Jul 30, 2025 | 45.89 | 46.23 | 45.16 | 45.20 | 44.70 | -1.16% | 194,183 |
| Jul 29, 2025 | 44.80 | 46.38 | 44.80 | 45.73 | 45.23 | 2.83% | 191,080 |
| Jul 28, 2025 | 44.39 | 44.51 | 44.14 | 44.47 | 43.98 | 0.23% | 160,790 |
| Jul 25, 2025 | 44.15 | 44.48 | 44.05 | 44.37 | 43.88 | 0.07% | 123,285 |
| Jul 24, 2025 | 44.89 | 45.45 | 44.07 | 44.34 | 43.85 | -2.05% | 175,314 |
| Jul 23, 2025 | 45.53 | 45.60 | 45.01 | 45.27 | 44.77 | -0.20% | 140,969 |
| Jul 22, 2025 | 45.56 | 46.09 | 45.35 | 45.36 | 44.86 | -0.48% | 118,443 |
| Jul 21, 2025 | 45.77 | 46.31 | 45.58 | 45.58 | 45.08 | -0.46% | 151,277 |
| Jul 18, 2025 | 46.27 | 46.44 | 45.76 | 45.79 | 45.29 | -0.87% | 275,158 |