-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
-11.21% -
3 MONTH PERFORMANCE
+12.62% -
6 MONTH PERFORMANCE
+18.51% -
YEAR-TO-DATE PERFORMANCE
+3.72% -
1 YEAR PERFORMANCE
+37.17%
NBT Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.29 | $43.51 (-1.76%) | $44.29 | $43.20 | 274,826 | $2.05 B |
| 09/26/2024 | $44.46 | $43.79 (-1.51%) | $45.45 | $43.64 | 160,044 | $2.06 B |
| 09/25/2024 | $44.40 | $43.85 (-1.24%) | $44.40 | $43.82 | 151,534 | $2.07 B |
| 09/24/2024 | $45.07 | $44.28 (-1.75%) | $45.24 | $44.15 | 146,115 | $2.09 B |
| 09/23/2024 | $45.23 | $45.02 (-0.46%) | $45.51 | $44.83 | 190,500 | $2.12 B |
| 09/20/2024 | $45.88 | $45.23 (-1.42%) | $46.05 | $44.98 | 959,307 | $2.13 B |
| 09/19/2024 | $46.10 | $46.15 (0.11%) | $46.40 | $45.37 | 298,549 | $2.18 B |
| 09/18/2024 | $45.13 | $45.18 (0.11%) | $46.80 | $44.53 | 307,000 | $2.13 B |
| 09/17/2024 | $45.65 | $44.94 (-1.56%) | $46.18 | $44.90 | 219,146 | $2.12 B |
| 09/16/2024 | $44.98 | $45.08 (0.22%) | $45.34 | $44.03 | 287,300 | $2.13 B |
| 09/13/2024 | $44.66 | $44.83 (0.38%) | $45.24 | $44.37 | 326,700 | $2.11 B |
| 09/12/2024 | $44.20 | $44.04 (-0.36%) | $44.41 | $43.51 | 288,200 | $2.08 B |
| 09/11/2024 | $44.50 | $43.79 (-1.6%) | $44.79 | $43.11 | 277,800 | $2.06 B |
| 09/10/2024 | $45.00 | $44.93 (-0.16%) | $45.20 | $43.69 | 528,149 | $2.12 B |
| 09/09/2024 | $46.27 | $45.95 (-0.69%) | $46.50 | $45.75 | 151,528 | $2.17 B |
| 09/06/2024 | $47.29 | $46.28 (-2.14%) | $47.48 | $46.26 | 105,814 | $2.18 B |
| 09/05/2024 | $47.86 | $47.10 (-1.59%) | $47.90 | $46.75 | 137,813 | $2.22 B |
| 09/04/2024 | $48.06 | $47.55 (-1.06%) | $48.67 | $46.58 | 132,300 | $2.24 B |
| 09/03/2024 | $48.61 | $48.24 (-0.76%) | $49.83 | $47.41 | 292,800 | $2.27 B |
| 08/30/2024 | $48.89 | $48.96 (0.14%) | $49.21 | $48.28 | 178,318 | $2.31 B |
| 08/29/2024 | $48.90 | $48.96 (0.12%) | $49.33 | $48.18 | 173,440 | $2.31 B |
| 08/28/2024 | $47.63 | $48.67 (2.18%) | $48.92 | $47.63 | 123,700 | $2.29 B |
| 08/27/2024 | $48.21 | $48.01 (-0.41%) | $48.68 | $47.69 | 128,939 | $2.26 B |
| 08/26/2024 | $49.64 | $48.69 (-1.91%) | $49.73 | $48.65 | 164,646 | $2.30 B |
| 08/23/2024 | $46.86 | $49.12 (4.82%) | $49.72 | $46.27 | 226,317 | $2.32 B |
| 08/22/2024 | $46.34 | $46.47 (0.28%) | $46.72 | $46.05 | 90,841 | $2.19 B |
| 08/21/2024 | $46.43 | $46.30 (-0.28%) | $46.72 | $45.74 | 102,122 | $2.18 B |
| 08/20/2024 | $47.02 | $45.97 (-2.23%) | $47.02 | $45.96 | 139,400 | $2.17 B |
| 08/19/2024 | $46.47 | $46.97 (1.08%) | $46.99 | $46.23 | 118,640 | $2.21 B |
| 08/16/2024 | $45.35 | $46.48 (2.49%) | $46.78 | $44.83 | 187,525 | $2.19 B |
| 08/15/2024 | $45.58 | $45.41 (-0.37%) | $46.22 | $45.02 | 145,800 | $2.14 B |
| 08/14/2024 | $45.23 | $44.49 (-1.64%) | $45.23 | $44.00 | 98,308 | $2.10 B |
| 08/13/2024 | $44.41 | $44.84 (0.97%) | $44.99 | $43.63 | 150,414 | $2.11 B |
| 08/12/2024 | $44.99 | $43.89 (-2.44%) | $45.10 | $43.54 | 91,203 | $2.07 B |
| 08/09/2024 | $44.76 | $44.50 (-0.58%) | $44.92 | $44.04 | 125,000 | $2.10 B |
| 08/08/2024 | $44.99 | $44.85 (-0.31%) | $44.99 | $44.05 | 104,613 | $2.11 B |
| 08/07/2024 | $45.15 | $44.11 (-2.3%) | $45.31 | $43.93 | 146,200 | $2.08 B |
| 08/06/2024 | $44.45 | $44.55 (0.22%) | $45.02 | $44.17 | 125,100 | $2.10 B |
| 08/05/2024 | $43.37 | $44.54 (2.7%) | $45.53 | $42.51 | 234,800 | $2.10 B |
| 08/02/2024 | $45.31 | $45.59 (0.62%) | $46.14 | $44.53 | 256,900 | $2.15 B |
| 08/01/2024 | $48.82 | $46.87 (-3.99%) | $48.92 | $46.35 | 230,411 | $2.21 B |
| 07/31/2024 | $49.27 | $49.02 (-0.51%) | $50.42 | $48.76 | 182,512 | $2.31 B |
| 07/30/2024 | $48.89 | $49.16 (0.55%) | $49.31 | $48.52 | 139,630 | $2.32 B |
| 07/29/2024 | $49.52 | $48.55 (-1.96%) | $49.68 | $48.36 | 175,300 | $2.29 B |
| 07/26/2024 | $49.79 | $49.84 (0.1%) | $50.36 | $48.81 | 192,500 | $2.35 B |
| 07/25/2024 | $47.48 | $49.38 (4%) | $49.84 | $46.60 | 373,000 | $2.33 B |
| 07/24/2024 | $48.70 | $48.29 (-0.84%) | $49.89 | $48.12 | 345,400 | $2.28 B |
| 07/23/2024 | $45.92 | $49.59 (7.99%) | $50.84 | $45.62 | 735,517 | $2.34 B |
| 07/22/2024 | $44.73 | $45.87 (2.55%) | $46.06 | $44.48 | 206,342 | $2.16 B |
| 07/19/2024 | $45.42 | $45.22 (-0.44%) | $46.11 | $45.11 | 200,820 | $2.13 B |
| 07/18/2024 | $45.44 | $45.41 (-0.07%) | $46.39 | $44.94 | 538,518 | $2.14 B |
| 07/17/2024 | $44.08 | $45.67 (3.61%) | $45.98 | $43.73 | 338,400 | $2.15 B |
| 07/16/2024 | $43.43 | $44.70 (2.92%) | $44.94 | $42.88 | 369,627 | $2.11 B |
| 07/15/2024 | $42.11 | $43.08 (2.3%) | $43.52 | $41.15 | 292,200 | $2.03 B |
| 07/12/2024 | $41.76 | $41.61 (-0.36%) | $42.28 | $41.06 | 234,400 | $1.96 B |
| 07/11/2024 | $40.37 | $41.34 (2.4%) | $41.58 | $39.71 | 301,036 | $1.95 B |
| 07/10/2024 | $38.93 | $39.70 (1.98%) | $39.74 | $38.80 | 214,816 | $1.87 B |
| 07/09/2024 | $38.05 | $38.77 (1.89%) | $38.80 | $37.34 | 151,700 | $1.83 B |
| 07/08/2024 | $38.05 | $38.10 (0.13%) | $38.61 | $37.67 | 253,800 | $1.80 B |
| 07/05/2024 | $37.98 | $37.75 (-0.61%) | $38.28 | $37.40 | 132,343 | $1.78 B |
| 07/03/2024 | $38.80 | $38.08 (-1.86%) | $38.80 | $38.07 | 94,600 | $1.80 B |
| 07/02/2024 | $38.04 | $38.69 (1.71%) | $38.88 | $38.04 | 149,914 | $1.82 B |
| 07/01/2024 | $38.60 | $38.11 (-1.27%) | $38.95 | $37.98 | 155,701 | $1.80 B |