5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
+9.48%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
-9.11%
1 YEAR PERFORMANCE
+17.67%
NBT Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $43.04 | $43.41 (0.86%) | $43.65 | $42.79 | 2.16 M | $2.05 B |
| 05/01/2025 | $42.26 | $42.51 (0.59%) | $42.94 | $41.82 | 450.04 K | $2.00 B |
| 04/30/2025 | $42.09 | $42.34 (0.59%) | $42.77 | $41.51 | 558.53 K | $1.99 B |
| 04/29/2025 | $42.49 | $42.80 (0.73%) | $43.31 | $42.42 | 364.02 K | $2.02 B |
| 04/28/2025 | $42.56 | $42.47 (-0.21%) | $42.90 | $41.82 | 398.83 K | $2.00 B |
| 04/25/2025 | $42.44 | $42.60 (0.38%) | $43.14 | $42.14 | 403.30 K | $2.03 B |
| 04/24/2025 | $41.68 | $42.36 (1.63%) | $42.47 | $41.37 | 224.92 K | $2.01 B |
| 04/23/2025 | $42.11 | $41.87 (-0.57%) | $43.21 | $41.46 | 332.00 K | $1.98 B |
| 04/22/2025 | $40.03 | $41.35 (3.3%) | $41.46 | $39.84 | 289.72 K | $1.96 B |
| 04/21/2025 | $39.40 | $39.64 (0.61%) | $39.81 | $39.14 | 234.74 K | $1.88 B |
| 04/17/2025 | $39.51 | $39.76 (0.63%) | $40.15 | $39.51 | 297.03 K | $1.88 B |
| 04/16/2025 | $39.71 | $39.58 (-0.33%) | $39.98 | $39.28 | 236.30 K | $1.88 B |
| 04/15/2025 | $38.84 | $39.57 (1.88%) | $40.07 | $38.78 | 270.22 K | $1.87 B |
| 04/14/2025 | $38.96 | $38.82 (-0.36%) | $39.22 | $38.15 | 259.52 K | $1.84 B |
| 04/11/2025 | $39.77 | $38.62 (-2.89%) | $39.80 | $37.83 | 229.10 K | $1.83 B |
| 04/10/2025 | $39.55 | $38.67 (-2.23%) | $39.77 | $37.75 | 342.53 K | $1.83 B |
| 04/09/2025 | $37.92 | $40.45 (6.67%) | $41.36 | $37.61 | 368.40 K | $1.92 B |
| 04/08/2025 | $39.96 | $38.64 (-3.3%) | $40.57 | $38.15 | 239.90 K | $1.83 B |
| 04/07/2025 | $37.68 | $38.97 (3.42%) | $40.66 | $37.31 | 424.55 K | $1.85 B |
| 04/04/2025 | $38.09 | $38.83 (1.94%) | $39.16 | $37.47 | 396.61 K | $1.84 B |
| 04/03/2025 | $41.11 | $39.65 (-3.55%) | $41.25 | $39.64 | 327.84 K | $1.88 B |
| 04/02/2025 | $42.17 | $42.90 (1.73%) | $42.94 | $42.07 | 188.60 K | $2.03 B |
| 04/01/2025 | $43.57 | $42.68 (-2.04%) | $43.59 | $42.20 | 230.70 K | $2.02 B |
| 03/31/2025 | $42.47 | $42.90 (1.01%) | $43.20 | $42.47 | 226.90 K | $2.03 B |
| 03/28/2025 | $43.31 | $43.09 (-0.51%) | $43.75 | $42.71 | 222.60 K | $2.04 B |
| 03/27/2025 | $43.68 | $43.48 (-0.46%) | $44.04 | $43.24 | 165.30 K | $2.06 B |
| 03/26/2025 | $43.92 | $43.59 (-0.75%) | $44.67 | $43.45 | 167.70 K | $2.07 B |
| 03/25/2025 | $43.88 | $43.92 (0.09%) | $44.32 | $43.70 | 239.60 K | $2.08 B |
| 03/24/2025 | $43.62 | $43.77 (0.34%) | $43.94 | $43.29 | 187.80 K | $2.07 B |
| 03/21/2025 | $43.43 | $42.80 (-1.45%) | $43.43 | $42.25 | 925.64 K | $2.03 B |
| 03/20/2025 | $43.05 | $43.20 (0.35%) | $44.06 | $43.05 | 208.44 K | $2.05 B |
| 03/19/2025 | $43.28 | $43.46 (0.42%) | $44.03 | $43.09 | 258.30 K | $2.06 B |
| 03/18/2025 | $43.39 | $43.38 (-0.02%) | $43.66 | $42.99 | 217.80 K | $2.06 B |
| 03/17/2025 | $43.26 | $43.67 (0.95%) | $44.12 | $42.94 | 311.50 K | $2.07 B |
| 03/14/2025 | $42.89 | $43.26 (0.86%) | $43.49 | $42.73 | 292.30 K | $2.05 B |
| 03/13/2025 | $42.92 | $42.51 (-0.96%) | $43.20 | $42.33 | 251.02 K | $2.01 B |
| 03/12/2025 | $42.97 | $42.68 (-0.67%) | $43.13 | $42.24 | 335.44 K | $2.02 B |
| 03/11/2025 | $43.33 | $42.73 (-1.38%) | $43.65 | $42.68 | 200.45 K | $2.02 B |
| 03/10/2025 | $44.00 | $43.32 (-1.55%) | $44.69 | $42.79 | 303.50 K | $2.05 B |
| 03/07/2025 | $44.39 | $44.34 (-0.11%) | $45.25 | $43.73 | 185.41 K | $2.10 B |
| 03/06/2025 | $44.55 | $44.56 (0.02%) | $44.91 | $44.05 | 231.62 K | $2.11 B |
| 03/05/2025 | $46.75 | $45.01 (-3.72%) | $46.75 | $44.45 | 286.65 K | $2.13 B |
| 03/04/2025 | $46.74 | $45.31 (-3.06%) | $46.81 | $45.03 | 292.21 K | $2.15 B |
| 03/03/2025 | $47.61 | $47.31 (-0.63%) | $47.92 | $46.94 | 220.00 K | $2.24 B |
| 02/28/2025 | $47.30 | $47.75 (0.95%) | $47.93 | $47.06 | 173.42 K | $2.26 B |
| 02/27/2025 | $46.74 | $47.13 (0.83%) | $47.37 | $46.56 | 141.30 K | $2.24 B |
| 02/26/2025 | $47.30 | $46.91 (-0.82%) | $47.56 | $46.33 | 167.80 K | $2.23 B |
| 02/25/2025 | $47.13 | $47.41 (0.59%) | $47.91 | $46.91 | 183.64 K | $2.26 B |
| 02/24/2025 | $47.11 | $46.84 (-0.57%) | $47.37 | $46.65 | 160.10 K | $2.23 B |
| 02/21/2025 | $47.80 | $46.87 (-1.95%) | $47.80 | $46.75 | 185.40 K | $2.23 B |
| 02/20/2025 | $47.74 | $47.34 (-0.84%) | $47.83 | $46.63 | 147.20 K | $2.25 B |
| 02/19/2025 | $47.74 | $47.99 (0.52%) | $48.22 | $47.72 | 121.10 K | $2.29 B |
| 02/18/2025 | $47.99 | $48.22 (0.48%) | $48.57 | $47.61 | 106.43 K | $2.30 B |
| 02/14/2025 | $48.38 | $48.05 (-0.68%) | $48.66 | $47.97 | 94.20 K | $2.29 B |
| 02/13/2025 | $48.04 | $48.04 (0%) | $48.15 | $47.57 | 130.00 K | $2.29 B |
| 02/12/2025 | $48.22 | $47.76 (-0.95%) | $48.80 | $47.75 | 188.80 K | $2.27 B |
| 02/11/2025 | $47.84 | $49.14 (2.72%) | $49.18 | $47.78 | 107.42 K | $2.34 B |
| 02/10/2025 | $48.42 | $48.30 (-0.25%) | $48.68 | $47.85 | 178.30 K | $2.30 B |
| 02/07/2025 | $48.87 | $48.55 (-0.65%) | $48.93 | $47.79 | 267.60 K | $2.31 B |
| 02/06/2025 | $48.54 | $49.02 (0.99%) | $49.14 | $48.22 | 121.54 K | $2.33 B |
| 02/05/2025 | $47.90 | $48.32 (0.88%) | $48.34 | $47.47 | 130.50 K | $2.30 B |
| 02/04/2025 | $46.38 | $47.86 (3.19%) | $47.88 | $46.38 | 132.75 K | $2.28 B |
| 02/03/2025 | $46.32 | $46.64 (0.69%) | $47.71 | $46.01 | 141.10 K | $2.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
