The Bank of N.T. Butterfield & Son Limited (NTB)
NYSE: NTB · Real-Time Price · USD
42.10
+1.01 (2.46%)
At close: May 12, 2025, 4:00 PM
42.10
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
NTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.75 | 42.47 | 41.73 | 42.10 | - | 2.46% | 324,633 |
| May 9, 2025 | 41.03 | 41.24 | 40.79 | 41.09 | 41.09 | 0.22% | 152,722 |
| May 8, 2025 | 40.80 | 41.23 | 40.32 | 41.00 | 41.00 | 0.56% | 202,081 |
| May 7, 2025 | 40.85 | 41.42 | 40.53 | 40.77 | 40.77 | -0.10% | 206,411 |
| May 6, 2025 | 40.63 | 41.10 | 40.33 | 40.81 | 40.37 | -0.51% | 168,013 |
| May 5, 2025 | 40.98 | 41.61 | 40.91 | 41.02 | 40.58 | -0.56% | 143,875 |
| May 2, 2025 | 40.91 | 41.42 | 40.91 | 41.25 | 40.81 | 1.55% | 185,010 |
| May 1, 2025 | 40.11 | 40.89 | 39.80 | 40.62 | 40.19 | 1.10% | 180,021 |
| Apr 30, 2025 | 39.97 | 40.56 | 39.74 | 40.18 | 39.75 | -0.69% | 204,825 |
| Apr 29, 2025 | 40.37 | 40.73 | 40.00 | 40.46 | 40.03 | -0.05% | 237,485 |
| Apr 28, 2025 | 39.35 | 40.48 | 39.35 | 40.48 | 40.05 | 2.79% | 228,443 |
| Apr 25, 2025 | 39.22 | 39.90 | 39.19 | 39.38 | 38.96 | 0.72% | 156,555 |
| Apr 24, 2025 | 39.54 | 40.18 | 38.93 | 39.10 | 38.68 | 2.09% | 262,135 |
| Apr 23, 2025 | 38.50 | 39.15 | 37.86 | 38.30 | 37.89 | 0.90% | 235,992 |
| Apr 22, 2025 | 37.55 | 38.29 | 37.47 | 37.96 | 37.56 | 2.29% | 176,676 |
| Apr 21, 2025 | 37.24 | 37.30 | 36.81 | 37.11 | 36.71 | -0.99% | 193,870 |
| Apr 17, 2025 | 37.16 | 37.84 | 37.16 | 37.48 | 37.08 | 0.67% | 137,015 |
| Apr 16, 2025 | 36.90 | 37.31 | 36.78 | 37.23 | 36.83 | 0.98% | 140,111 |
| Apr 15, 2025 | 36.42 | 37.30 | 36.42 | 36.87 | 36.48 | 1.24% | 135,656 |
| Apr 14, 2025 | 35.91 | 36.73 | 35.57 | 36.42 | 36.03 | 2.10% | 174,303 |
| Apr 11, 2025 | 35.38 | 36.23 | 34.90 | 35.67 | 35.29 | 0.59% | 180,944 |
| Apr 10, 2025 | 36.24 | 36.48 | 34.86 | 35.46 | 35.08 | -4.08% | 196,104 |
| Apr 9, 2025 | 35.57 | 38.14 | 34.93 | 36.97 | 36.58 | 3.38% | 254,930 |
| Apr 8, 2025 | 36.85 | 37.22 | 35.39 | 35.76 | 35.38 | -0.64% | 202,973 |
| Apr 7, 2025 | 35.33 | 37.74 | 35.07 | 35.99 | 35.61 | -0.69% | 230,905 |
| Apr 4, 2025 | 35.76 | 36.50 | 35.34 | 36.24 | 35.85 | -2.24% | 259,862 |
| Apr 3, 2025 | 38.02 | 38.31 | 36.98 | 37.07 | 36.67 | -5.67% | 225,081 |
| Apr 2, 2025 | 38.45 | 39.37 | 38.45 | 39.30 | 38.88 | 0.98% | 102,177 |
| Apr 1, 2025 | 38.62 | 39.20 | 38.62 | 38.92 | 38.50 | - | 131,203 |
| Mar 31, 2025 | 38.41 | 39.14 | 38.26 | 38.92 | 38.50 | 0.62% | 195,294 |
| Mar 28, 2025 | 39.33 | 39.33 | 38.49 | 38.68 | 38.27 | -1.63% | 113,556 |
| Mar 27, 2025 | 39.48 | 39.75 | 39.02 | 39.32 | 38.90 | -0.10% | 110,300 |
| Mar 26, 2025 | 39.48 | 39.81 | 39.26 | 39.36 | 38.94 | 0.15% | 109,007 |
| Mar 25, 2025 | 39.40 | 39.77 | 39.28 | 39.30 | 38.88 | -0.23% | 179,189 |
| Mar 24, 2025 | 38.27 | 39.48 | 38.09 | 39.39 | 38.97 | 2.85% | 149,386 |
| Mar 21, 2025 | 38.19 | 38.62 | 38.02 | 38.30 | 37.89 | -0.55% | 417,802 |
| Mar 20, 2025 | 38.20 | 38.95 | 38.20 | 38.51 | 38.10 | -0.13% | 161,946 |
| Mar 19, 2025 | 38.55 | 38.79 | 36.76 | 38.56 | 38.15 | 0.10% | 187,475 |
| Mar 18, 2025 | 37.82 | 38.57 | 37.82 | 38.52 | 38.11 | 1.61% | 180,444 |
| Mar 17, 2025 | 37.86 | 38.25 | 37.62 | 37.91 | 37.51 | 0.08% | 144,083 |
| Mar 14, 2025 | 37.70 | 38.00 | 37.62 | 37.88 | 37.48 | 1.15% | 172,091 |
| Mar 13, 2025 | 37.45 | 38.17 | 37.31 | 37.45 | 37.05 | -0.03% | 236,457 |
| Mar 12, 2025 | 36.94 | 37.54 | 36.44 | 37.46 | 37.06 | 1.74% | 275,635 |
| Mar 11, 2025 | 36.29 | 37.10 | 36.29 | 36.82 | 36.43 | 1.71% | 271,914 |
| Mar 10, 2025 | 36.48 | 36.77 | 36.04 | 36.20 | 35.81 | -2.00% | 253,896 |
| Mar 7, 2025 | 36.92 | 37.07 | 36.30 | 36.94 | 36.55 | 0.14% | 139,673 |
| Mar 6, 2025 | 37.05 | 37.21 | 36.61 | 36.89 | 36.50 | -1.07% | 274,942 |
| Mar 5, 2025 | 38.02 | 38.36 | 37.21 | 37.29 | 36.89 | -2.00% | 169,513 |
| Mar 4, 2025 | 38.35 | 38.72 | 37.85 | 38.05 | 37.64 | -2.11% | 265,156 |
| Mar 3, 2025 | 38.83 | 39.22 | 38.62 | 38.87 | 38.46 | 0.18% | 170,476 |