-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
+1.76% -
3 MONTH PERFORMANCE
+8.61% -
6 MONTH PERFORMANCE
+4.83% -
YEAR-TO-DATE PERFORMANCE
+15.84% -
1 YEAR PERFORMANCE
+35.68%
The Bank of N.T. Butterfield & Son Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $36.43 | $37.05 (1.7%) | $37.21 | $36.43 | 119,409 | $1.65 B |
| 11/04/2024 | $36.50 | $36.84 (0.93%) | $37.07 | $36.23 | 122,400 | $1.65 B |
| 11/01/2024 | $36.73 | $36.75 (0.05%) | $36.98 | $36.56 | 108,833 | $1.64 B |
| 10/31/2024 | $37.20 | $36.57 (-1.69%) | $37.38 | $36.56 | 178,107 | $1.63 B |
| 10/30/2024 | $37.13 | $37.22 (0.24%) | $38.03 | $36.92 | 170,000 | $1.66 B |
| 10/29/2024 | $37.43 | $37.22 (-0.56%) | $37.77 | $37.16 | 131,000 | $1.66 B |
| 10/28/2024 | $37.21 | $37.70 (1.32%) | $38.00 | $36.99 | 382,500 | $1.68 B |
| 10/25/2024 | $38.20 | $36.78 (-3.72%) | $38.20 | $36.78 | 194,200 | $1.64 B |
| 10/24/2024 | $37.98 | $38.24 (0.68%) | $38.25 | $37.58 | 240,936 | $1.71 B |
| 10/23/2024 | $36.91 | $37.95 (2.82%) | $38.21 | $36.91 | 151,629 | $1.70 B |
| 10/22/2024 | $37.56 | $37.88 (0.85%) | $37.91 | $37.47 | 164,200 | $1.69 B |
| 10/21/2024 | $38.63 | $37.67 (-2.49%) | $38.66 | $37.47 | 270,500 | $1.68 B |
| 10/18/2024 | $39.18 | $38.73 (-1.15%) | $39.19 | $38.67 | 123,318 | $1.79 B |
| 10/17/2024 | $38.93 | $39.20 (0.69%) | $39.32 | $38.66 | 134,023 | $1.81 B |
| 10/16/2024 | $38.79 | $39.07 (0.72%) | $39.32 | $38.66 | 150,541 | $1.81 B |
| 10/15/2024 | $37.87 | $38.35 (1.27%) | $38.92 | $37.54 | 165,933 | $1.78 B |
| 10/14/2024 | $37.31 | $37.70 (1.05%) | $37.88 | $37.05 | 140,200 | $1.75 B |
| 10/11/2024 | $36.65 | $37.34 (1.88%) | $37.67 | $36.65 | 171,000 | $1.73 B |
| 10/10/2024 | $36.28 | $36.60 (0.88%) | $36.77 | $36.28 | 108,145 | $1.69 B |
| 10/09/2024 | $36.25 | $36.64 (1.08%) | $37.17 | $36.25 | 103,110 | $1.70 B |
| 10/08/2024 | $36.50 | $36.41 (-0.25%) | $36.64 | $36.16 | 101,628 | $1.69 B |
| 10/07/2024 | $36.27 | $36.35 (0.22%) | $36.56 | $36.08 | 125,039 | $1.68 B |
| 10/04/2024 | $36.24 | $36.44 (0.55%) | $36.76 | $36.24 | 148,341 | $1.69 B |
| 10/03/2024 | $35.68 | $35.81 (0.36%) | $36.14 | $35.56 | 141,017 | $1.66 B |
| 10/02/2024 | $35.75 | $35.83 (0.22%) | $36.33 | $35.70 | 208,629 | $1.66 B |
| 10/01/2024 | $36.67 | $36.18 (-1.34%) | $36.76 | $35.79 | 183,428 | $1.68 B |
| 09/30/2024 | $36.58 | $36.88 (0.82%) | $37.08 | $36.46 | 94,841 | $1.71 B |
| 09/27/2024 | $37.19 | $36.75 (-1.18%) | $37.49 | $36.69 | 101,902 | $1.70 B |
| 09/26/2024 | $37.42 | $36.98 (-1.18%) | $37.50 | $36.87 | 110,900 | $1.71 B |
| 09/25/2024 | $37.26 | $36.92 (-0.91%) | $37.32 | $36.74 | 151,700 | $1.71 B |
| 09/24/2024 | $37.60 | $37.39 (-0.56%) | $37.99 | $37.33 | 116,200 | $1.73 B |
| 09/23/2024 | $37.60 | $37.60 (0%) | $37.93 | $37.27 | 117,900 | $1.74 B |
| 09/20/2024 | $38.41 | $37.52 (-2.32%) | $38.45 | $37.27 | 643,640 | $1.74 B |
| 09/19/2024 | $38.62 | $38.66 (0.1%) | $38.87 | $37.76 | 165,513 | $1.79 B |
| 09/18/2024 | $37.53 | $37.70 (0.45%) | $38.62 | $37.35 | 146,017 | $1.75 B |
| 09/17/2024 | $37.89 | $37.67 (-0.58%) | $38.48 | $37.41 | 147,600 | $1.74 B |
| 09/16/2024 | $37.45 | $37.52 (0.19%) | $37.76 | $37.05 | 126,305 | $1.74 B |
| 09/13/2024 | $36.88 | $37.46 (1.57%) | $37.47 | $36.75 | 122,603 | $1.73 B |
| 09/12/2024 | $36.43 | $36.55 (0.33%) | $36.62 | $36.15 | 115,300 | $1.69 B |
| 09/11/2024 | $36.42 | $36.29 (-0.36%) | $36.42 | $35.69 | 113,521 | $1.68 B |
| 09/10/2024 | $36.72 | $36.78 (0.16%) | $36.84 | $36.21 | 108,900 | $1.70 B |
| 09/09/2024 | $36.69 | $36.76 (0.19%) | $37.00 | $36.58 | 111,500 | $1.70 B |
| 09/06/2024 | $37.48 | $36.68 (-2.13%) | $37.64 | $36.52 | 109,441 | $1.70 B |
| 09/05/2024 | $38.13 | $37.40 (-1.91%) | $38.17 | $37.16 | 194,745 | $1.73 B |
| 09/04/2024 | $37.76 | $37.77 (0.03%) | $38.24 | $37.66 | 108,600 | $1.75 B |
| 09/03/2024 | $37.91 | $38.01 (0.26%) | $38.40 | $37.71 | 196,236 | $1.76 B |
| 08/30/2024 | $38.26 | $38.25 (-0.03%) | $38.47 | $37.99 | 142,800 | $1.77 B |
| 08/29/2024 | $38.16 | $38.00 (-0.42%) | $38.34 | $37.55 | 165,519 | $1.76 B |
| 08/28/2024 | $37.94 | $37.94 (0%) | $38.51 | $37.75 | 158,100 | $1.76 B |
| 08/27/2024 | $37.85 | $37.93 (0.21%) | $38.08 | $37.63 | 164,209 | $1.76 B |
| 08/26/2024 | $38.71 | $37.98 (-1.89%) | $38.98 | $37.92 | 159,400 | $1.76 B |
| 08/23/2024 | $37.23 | $38.45 (3.28%) | $38.89 | $36.56 | 214,092 | $1.78 B |
| 08/22/2024 | $36.36 | $36.93 (1.57%) | $37.10 | $36.36 | 129,200 | $1.71 B |
| 08/21/2024 | $36.69 | $36.52 (-0.46%) | $36.73 | $36.09 | 162,300 | $1.69 B |
| 08/20/2024 | $36.72 | $36.41 (-0.84%) | $36.88 | $36.32 | 206,631 | $1.69 B |
| 08/19/2024 | $36.58 | $36.89 (0.85%) | $36.90 | $36.46 | 143,647 | $1.71 B |
| 08/16/2024 | $35.74 | $36.46 (2.01%) | $36.63 | $35.74 | 113,900 | $1.69 B |
| 08/15/2024 | $35.58 | $35.82 (0.67%) | $36.17 | $35.29 | 169,600 | $1.66 B |
| 08/14/2024 | $35.14 | $34.85 (-0.83%) | $35.14 | $34.60 | 152,600 | $1.61 B |
| 08/13/2024 | $34.86 | $34.94 (0.23%) | $35.03 | $34.36 | 128,915 | $1.62 B |
| 08/12/2024 | $34.96 | $34.60 (-1.03%) | $35.52 | $34.35 | 114,749 | $1.60 B |
| 08/09/2024 | $34.75 | $34.87 (0.35%) | $34.95 | $34.38 | 300,600 | $1.61 B |
| 08/08/2024 | $34.82 | $34.87 (0.14%) | $34.99 | $34.51 | 82,905 | $1.61 B |
| 08/07/2024 | $34.91 | $34.43 (-1.37%) | $35.16 | $34.27 | 119,040 | $1.59 B |
| 08/06/2024 | $33.99 | $34.49 (1.47%) | $34.79 | $33.88 | 183,600 | $1.60 B |
| 08/05/2024 | $33.73 | $34.14 (1.22%) | $34.47 | $33.04 | 182,800 | $1.58 B |