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
2017-12-15 37.44 38.62 37.44 38.30 3,052
2017-12-14 37.80 37.80 37.13 37.24 955
2017-12-13 38.25 38.33 37.76 37.81 2,413
2017-12-12 37.55 37.89 37.55 37.69 2,000
2017-12-11 37.77 37.77 37.33 37.34 1,016
2017-12-08 38.03 38.03 37.59 37.59 1,599
2017-12-07 37.87 38.38 37.87 38.03 1,342
2017-12-06 38.09 38.50 38.09 38.25 1,809
2017-12-05 38.72 39.07 38.22 38.25 2,844
2017-12-04 39.19 39.56 38.78 38.91 4,718
2017-12-01 38.61 39.00 37.54 38.63 4,802
2017-11-30 39.73 39.73 38.58 38.88 7,148
2017-11-29 39.44 40.40 39.44 39.99 3,582
2017-11-28 37.41 38.72 37.41 38.72 3,737
2017-11-27 37.69 37.69 37.37 37.41 3,016
2017-11-24 37.54 37.76 37.30 37.67 920
2017-11-22 38.20 38.22 37.88 37.88 955
2017-11-21 37.78 37.94 37.69 37.85 2,498
2017-11-20 37.07 37.57 37.07 37.57 1,045
2017-11-17 36.62 37.22 36.62 36.95 5,248
2017-11-16 36.40 37.13 36.27 36.88 4,077
2017-11-15 35.83 36.39 35.83 36.21 5,813
2017-11-14 36.46 36.48 36.27 36.32 8,827
2017-11-13 35.66 36.47 35.66 36.42 4,699
2017-11-10 36.20 36.63 36.02 36.20 2,643
2017-11-09 35.75 36.47 35.62 35.92 3,052
2017-11-08 36.27 36.55 35.97 36.21 1,538
2017-11-07 37.59 37.59 36.56 36.64 2,456
2017-11-06 37.74 37.97 37.60 37.78 2,618
2017-11-03 37.62 38.03 37.62 37.84 996

» More Nbt Bancorp Stock Price History

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