5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
+12.01%
6 MONTH PERFORMANCE
+23.44%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+13.18%
NBT Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $48.28 | $47.76 (-1.08%) | $48.43 | $47.67 | 145,313 | $2.27 B |
| 12/30/2024 | $48.17 | $47.93 (-0.5%) | $48.30 | $47.43 | 149,237 | $2.28 B |
| 12/27/2024 | $48.93 | $48.41 (-1.06%) | $49.43 | $47.88 | 229,140 | $2.31 B |
| 12/26/2024 | $48.87 | $49.35 (0.98%) | $49.40 | $48.57 | 130,928 | $2.35 B |
| 12/24/2024 | $49.25 | $49.19 (-0.12%) | $49.48 | $48.71 | 108,300 | $2.34 B |
| 12/23/2024 | $48.45 | $48.98 (1.09%) | $49.03 | $48.19 | 295,000 | $2.33 B |
| 12/20/2024 | $47.95 | $48.88 (1.94%) | $49.74 | $47.95 | 1.05 M | $2.33 B |
| 12/19/2024 | $49.49 | $48.27 (-2.47%) | $50.41 | $48.26 | 315,000 | $2.30 B |
| 12/18/2024 | $51.38 | $48.46 (-5.68%) | $51.51 | $48.16 | 656,100 | $2.31 B |
| 12/17/2024 | $52.03 | $50.87 (-2.23%) | $52.44 | $50.78 | 630,841 | $2.42 B |
| 12/16/2024 | $51.79 | $52.33 (1.04%) | $52.39 | $50.74 | 293,000 | $2.49 B |
| 12/13/2024 | $51.77 | $51.66 (-0.21%) | $51.94 | $50.87 | 207,706 | $2.44 B |
| 12/12/2024 | $51.63 | $51.68 (0.1%) | $52.09 | $51.05 | 329,500 | $2.44 B |
| 12/11/2024 | $51.60 | $51.59 (-0.02%) | $52.14 | $51.27 | 354,800 | $2.43 B |
| 12/10/2024 | $50.56 | $50.97 (0.81%) | $51.53 | $49.91 | 242,724 | $2.40 B |
| 12/09/2024 | $50.43 | $50.26 (-0.34%) | $50.62 | $50.00 | 182,823 | $2.37 B |
| 12/06/2024 | $49.94 | $50.06 (0.24%) | $50.10 | $49.24 | 119,200 | $2.36 B |
| 12/05/2024 | $50.25 | $49.59 (-1.31%) | $50.75 | $49.46 | 145,400 | $2.34 B |
| 12/04/2024 | $49.03 | $50.01 (2%) | $50.06 | $48.77 | 181,100 | $2.36 B |
| 12/03/2024 | $49.87 | $49.02 (-1.7%) | $50.34 | $48.96 | 107,300 | $2.31 B |
| 12/02/2024 | $49.92 | $49.86 (-0.12%) | $50.38 | $49.32 | 211,022 | $2.35 B |
| 11/29/2024 | $50.58 | $50.12 (-0.91%) | $50.88 | $49.57 | 150,300 | $2.36 B |
| 11/27/2024 | $50.69 | $50.08 (-1.2%) | $50.90 | $50.00 | 107,117 | $2.36 B |
| 11/26/2024 | $50.59 | $50.12 (-0.93%) | $50.81 | $49.74 | 126,100 | $2.36 B |
| 11/25/2024 | $51.34 | $50.99 (-0.68%) | $52.31 | $50.92 | 284,202 | $2.41 B |
| 11/22/2024 | $49.85 | $50.45 (1.2%) | $50.59 | $49.72 | 165,300 | $2.38 B |
| 11/21/2024 | $48.90 | $49.33 (0.88%) | $50.04 | $48.85 | 150,934 | $2.33 B |
| 11/20/2024 | $48.75 | $48.74 (-0.02%) | $48.85 | $48.17 | 100,230 | $2.30 B |
| 11/19/2024 | $48.17 | $48.82 (1.35%) | $48.99 | $48.17 | 122,900 | $2.30 B |
| 11/18/2024 | $49.37 | $48.93 (-0.89%) | $49.67 | $48.90 | 127,100 | $2.31 B |
| 11/15/2024 | $49.84 | $49.26 (-1.16%) | $49.84 | $48.59 | 223,300 | $2.32 B |
| 11/14/2024 | $50.74 | $49.63 (-2.19%) | $50.78 | $49.27 | 131,628 | $2.34 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 |