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
2018-10-18 36.97 37.08 36.35 36.65 6,295
2018-10-17 36.49 37.22 36.22 36.96 6,386
2018-10-16 36.14 36.89 36.00 36.89 3,708
2018-10-15 36.03 36.56 36.01 36.40 5,377
2018-10-12 36.77 37.00 35.24 36.16 4,753
2018-10-11 38.26 38.26 37.46 37.46 5,588
2018-10-10 39.06 39.19 38.31 38.31 3,630
2018-10-09 38.39 38.87 38.39 38.69 3,651
2018-10-08 37.60 38.34 37.60 38.24 1,417
2018-10-05 38.23 38.23 37.68 37.86 1,537
2018-10-04 38.32 38.32 37.98 38.12 1,354
2018-10-03 37.57 38.26 37.57 38.26 1,522
2018-10-02 37.51 37.51 37.25 37.41 1,833
2018-10-01 38.38 38.79 37.59 37.59 824
2018-09-28 38.38 38.50 38.16 38.31 2,010
2018-09-27 38.37 38.44 38.12 38.12 785
2018-09-26 38.60 38.62 38.19 38.19 1,313
2018-09-25 38.93 38.93 38.74 38.74 1,087
2018-09-24 39.39 39.39 38.70 38.75 2,504
2018-09-21 39.96 39.96 39.67 39.76 2,952
2018-09-20 39.72 40.01 39.72 39.84 1,418
2018-09-19 39.41 39.58 39.35 39.35 1,143
2018-09-18 39.29 39.46 39.29 39.30 901
2018-09-17 39.78 39.78 39.34 39.48 1,559
2018-09-14 39.52 40.23 39.52 39.98 3,193
2018-09-13 39.96 39.96 39.39 39.41 720
2018-09-12 39.81 40.05 39.78 39.97 2,769
2018-09-11 40.54 40.60 40.15 40.16 1,141
2018-09-10 40.80 40.80 40.34 40.35 1,155
2018-09-07 40.27 40.49 40.04 40.47 1,886

» More Nbt Bancorp Stock Price History

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