-
5 DAY PERFORMANCE
-0.26% -
1 MONTH PERFORMANCE
+7.98% -
3 MONTH PERFORMANCE
+8.48% -
6 MONTH PERFORMANCE
+29.67% -
YEAR-TO-DATE PERFORMANCE
+17.54% -
1 YEAR PERFORMANCE
+32.96%
NBT Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $49.84 | $49.26 (-1.16%) | $49.84 | $48.59 | 217,012 | $2.32 B |
| 11/14/2024 | $50.74 | $49.63 (-2.19%) | $50.78 | $49.27 | 131,628 | $2.33 B |
| 11/13/2024 | $51.36 | $50.32 (-2.02%) | $51.93 | $50.20 | 255,222 | $2.37 B |
| 11/12/2024 | $50.59 | $50.53 (-0.12%) | $51.45 | $50.03 | 242,200 | $2.38 B |
| 11/11/2024 | $50.64 | $50.60 (-0.08%) | $51.73 | $50.30 | 268,903 | $2.38 B |
| 11/08/2024 | $48.90 | $49.39 (1%) | $49.80 | $48.26 | 214,100 | $2.32 B |
| 11/07/2024 | $50.10 | $48.56 (-3.07%) | $50.87 | $48.25 | 353,600 | $2.28 B |
| 11/06/2024 | $48.98 | $50.79 (3.7%) | $51.22 | $47.49 | 659,100 | $2.39 B |
| 11/05/2024 | $43.87 | $44.93 (2.42%) | $44.94 | $43.87 | 173,111 | $2.11 B |
| 11/04/2024 | $44.31 | $43.83 (-1.08%) | $44.57 | $43.50 | 170,000 | $2.06 B |
| 11/01/2024 | $44.58 | $44.56 (-0.04%) | $44.97 | $44.27 | 151,300 | $2.10 B |
| 10/31/2024 | $45.37 | $44.48 (-1.96%) | $45.68 | $44.47 | 141,500 | $2.09 B |
| 10/30/2024 | $45.06 | $45.47 (0.91%) | $46.21 | $45.06 | 258,100 | $2.14 B |
| 10/29/2024 | $44.79 | $45.29 (1.12%) | $46.01 | $44.63 | 261,213 | $2.13 B |
| 10/28/2024 | $44.11 | $45.18 (2.43%) | $45.40 | $43.88 | 192,700 | $2.12 B |
| 10/25/2024 | $44.47 | $43.58 (-2%) | $44.49 | $43.42 | 151,600 | $2.05 B |
| 10/24/2024 | $44.45 | $44.43 (-0.04%) | $44.51 | $43.50 | 154,821 | $2.09 B |
| 10/23/2024 | $43.97 | $44.38 (0.93%) | $44.54 | $43.90 | 99,319 | $2.09 B |
| 10/22/2024 | $43.93 | $44.30 (0.84%) | $44.32 | $43.63 | 100,349 | $2.09 B |
| 10/21/2024 | $45.62 | $43.96 (-3.64%) | $45.62 | $43.84 | 128,636 | $2.07 B |
| 10/18/2024 | $46.47 | $45.71 (-1.64%) | $46.47 | $45.68 | 153,621 | $2.16 B |
| 10/17/2024 | $46.19 | $46.49 (0.65%) | $46.64 | $45.99 | 223,500 | $2.19 B |
| 10/16/2024 | $46.10 | $46.13 (0.07%) | $46.60 | $45.89 | 201,315 | $2.17 B |
| 10/15/2024 | $45.51 | $45.62 (0.24%) | $46.60 | $45.00 | 287,937 | $2.15 B |
| 10/14/2024 | $44.94 | $45.37 (0.96%) | $45.52 | $44.64 | 114,400 | $2.14 B |
| 10/11/2024 | $43.73 | $44.93 (2.74%) | $45.28 | $43.73 | 129,718 | $2.12 B |
| 10/10/2024 | $43.24 | $43.56 (0.74%) | $43.58 | $42.88 | 124,531 | $2.05 B |
| 10/09/2024 | $43.17 | $43.67 (1.16%) | $44.06 | $43.11 | 174,700 | $2.06 B |
| 10/08/2024 | $43.08 | $43.10 (0.05%) | $43.31 | $42.62 | 151,122 | $2.03 B |
| 10/07/2024 | $42.96 | $42.86 (-0.23%) | $43.10 | $42.51 | 153,700 | $2.02 B |
| 10/04/2024 | $43.37 | $43.24 (-0.3%) | $43.56 | $42.95 | 167,300 | $2.04 B |
| 10/03/2024 | $42.60 | $42.75 (0.35%) | $42.87 | $42.16 | 265,800 | $2.02 B |
| 10/02/2024 | $42.97 | $42.64 (-0.77%) | $43.65 | $42.48 | 170,827 | $2.01 B |
| 10/01/2024 | $43.92 | $43.33 (-1.34%) | $44.61 | $42.79 | 218,544 | $2.04 B |
| 09/30/2024 | $43.50 | $44.23 (1.68%) | $44.47 | $43.50 | 216,600 | $2.09 B |
| 09/27/2024 | $44.29 | $43.51 (-1.76%) | $44.29 | $43.20 | 274,900 | $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 |