NBT BANCORP Historical Stock Price

Below is the stock price history for Nbt Bancorp NBTB. Data is recorded each day for the historical open, high, low, close and volume. The Nbt Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nbt Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 38.89 38.97 38.75 38.94 1,361
2018-07-13 38.86 38.99 38.59 38.60 1,041
2018-07-12 38.84 39.02 38.66 38.78 805
2018-07-11 39.26 39.41 39.18 39.18 1,241
2018-07-10 39.50 39.50 38.96 39.11 1,096
2018-07-09 39.50 39.77 39.50 39.71 3,838
2018-07-06 39.00 39.30 38.94 39.08 1,012
2018-07-05 38.38 38.89 38.38 38.89 1,550
2018-07-03 38.81 38.81 38.60 38.61 635
2018-07-02 38.24 38.53 38.08 38.53 999
2018-06-29 38.54 38.69 38.04 38.18 2,338
2018-06-28 38.60 38.74 38.33 38.33 1,462
2018-06-27 38.92 38.92 38.51 38.51 760
2018-06-26 39.30 39.69 39.14 39.41 1,739
2018-06-25 39.63 39.63 39.185 39.40 5,106
2018-06-22 39.97 40.13 39.42 39.71 1,266
2018-06-21 39.67 40.18 39.56 39.82 934
2018-06-20 39.81 39.99 39.80 39.99 975
2018-06-19 39.30 39.79 39.09 39.72 947
2018-06-18 39.15 39.22 38.71 39.22 1,379
2018-06-15 38.78 39.23 38.67 38.97 2,490
2018-06-14 38.37 38.94 38.37 38.88 1,111
2018-06-13 38.68 39.14 38.58 38.73 1,579
2018-06-12 39.01 39.01 38.65 38.81 1,514
2018-06-11 39.43 39.45 38.98 39.13 1,455
2018-06-08 39.35 39.72 39.35 39.41 5,217
2018-06-07 39.88 39.93 39.61 39.63 3,795
2018-06-06 39.52 39.77 39.48 39.76 1,720
2018-06-05 39.08 39.24 38.79 39.24 1,283
2018-06-04 38.75 39.03 38.44 38.99 2,201

» More Nbt Bancorp Stock Price History

To see other companies like Nbt Bancorp (NBTB), view our stock market today for news, and other data.