5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
+10.42%
YEAR-TO-DATE PERFORMANCE
+11.03%
1 YEAR PERFORMANCE
+18.00%
The Bank of N.T. Butterfield & Son Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $40.11 | $40.62 (1.27%) | $40.89 | $39.80 | 180,021 | $1.72 B |
| 04/30/2025 | $39.97 | $40.18 (0.53%) | $40.56 | $39.74 | 204,825 | $1.71 B |
| 04/29/2025 | $40.37 | $40.46 (0.22%) | $40.73 | $39.99 | 237,500 | $1.72 B |
| 04/28/2025 | $39.35 | $40.48 (2.87%) | $40.48 | $39.35 | 228,443 | $1.72 B |
| 04/25/2025 | $39.22 | $39.38 (0.41%) | $39.90 | $39.19 | 156,600 | $1.68 B |
| 04/24/2025 | $39.54 | $39.10 (-1.11%) | $40.18 | $38.93 | 262,135 | $1.66 B |
| 04/23/2025 | $38.50 | $38.30 (-0.52%) | $39.15 | $37.86 | 236,000 | $1.63 B |
| 04/22/2025 | $37.55 | $37.96 (1.09%) | $38.29 | $37.47 | 176,700 | $1.62 B |
| 04/21/2025 | $37.24 | $37.11 (-0.35%) | $37.30 | $36.81 | 193,900 | $1.61 B |
| 04/17/2025 | $37.16 | $37.48 (0.86%) | $37.84 | $37.16 | 137,015 | $1.63 B |
| 04/16/2025 | $36.90 | $37.23 (0.89%) | $37.31 | $36.78 | 140,111 | $1.62 B |
| 04/15/2025 | $36.42 | $36.87 (1.24%) | $37.30 | $36.42 | 135,700 | $1.60 B |
| 04/14/2025 | $35.91 | $36.42 (1.42%) | $36.73 | $35.57 | 174,303 | $1.58 B |
| 04/11/2025 | $35.38 | $35.67 (0.82%) | $36.23 | $34.90 | 180,944 | $1.55 B |
| 04/10/2025 | $36.24 | $35.46 (-2.15%) | $36.48 | $34.85 | 196,104 | $1.54 B |
| 04/09/2025 | $35.57 | $36.97 (3.94%) | $38.14 | $34.93 | 254,930 | $1.61 B |
| 04/08/2025 | $36.85 | $35.76 (-2.96%) | $37.22 | $35.39 | 202,973 | $1.56 B |
| 04/07/2025 | $35.33 | $35.99 (1.87%) | $37.74 | $35.07 | 230,905 | $1.57 B |
| 04/04/2025 | $35.76 | $36.24 (1.34%) | $36.50 | $35.34 | 259,900 | $1.58 B |
| 04/03/2025 | $38.02 | $37.07 (-2.5%) | $38.31 | $36.98 | 225,100 | $1.61 B |
| 04/02/2025 | $38.45 | $39.30 (2.21%) | $39.37 | $38.45 | 102,200 | $1.71 B |
| 04/01/2025 | $38.62 | $38.92 (0.78%) | $39.20 | $38.62 | 131,203 | $1.69 B |
| 03/31/2025 | $38.41 | $38.92 (1.33%) | $39.14 | $38.26 | 195,300 | $1.69 B |
| 03/28/2025 | $39.33 | $38.68 (-1.65%) | $39.33 | $38.49 | 113,600 | $1.68 B |
| 03/27/2025 | $39.48 | $39.32 (-0.41%) | $39.75 | $39.02 | 110,300 | $1.71 B |
| 03/26/2025 | $39.48 | $39.36 (-0.3%) | $39.81 | $39.26 | 109,007 | $1.71 B |
| 03/25/2025 | $39.40 | $39.30 (-0.25%) | $39.77 | $39.28 | 179,200 | $1.71 B |
| 03/24/2025 | $38.27 | $39.39 (2.93%) | $39.48 | $38.09 | 149,400 | $1.71 B |
| 03/21/2025 | $38.19 | $38.30 (0.29%) | $38.62 | $38.02 | 417,802 | $1.67 B |
| 03/20/2025 | $38.20 | $38.51 (0.81%) | $38.95 | $38.20 | 161,946 | $1.68 B |
| 03/19/2025 | $38.55 | $38.56 (0.03%) | $38.79 | $36.76 | 187,500 | $1.68 B |
| 03/18/2025 | $37.82 | $38.52 (1.85%) | $38.57 | $37.82 | 180,444 | $1.68 B |
| 03/17/2025 | $37.86 | $37.91 (0.13%) | $38.25 | $37.62 | 144,100 | $1.65 B |
| 03/14/2025 | $37.70 | $37.88 (0.48%) | $38.00 | $37.62 | 172,100 | $1.65 B |
| 03/13/2025 | $37.45 | $37.45 (0%) | $38.17 | $37.31 | 236,500 | $1.63 B |
| 03/12/2025 | $36.94 | $37.46 (1.41%) | $37.54 | $36.44 | 275,635 | $1.63 B |
| 03/11/2025 | $36.29 | $36.82 (1.46%) | $37.10 | $36.29 | 271,914 | $1.60 B |
| 03/10/2025 | $36.48 | $36.20 (-0.77%) | $36.77 | $36.03 | 253,900 | $1.57 B |
| 03/07/2025 | $36.92 | $36.94 (0.05%) | $37.07 | $36.30 | 139,700 | $1.61 B |
| 03/06/2025 | $37.05 | $36.89 (-0.43%) | $37.21 | $36.61 | 274,942 | $1.60 B |
| 03/05/2025 | $38.02 | $37.29 (-1.92%) | $38.36 | $37.21 | 169,513 | $1.62 B |
| 03/04/2025 | $38.35 | $38.05 (-0.78%) | $38.72 | $37.85 | 265,200 | $1.66 B |
| 03/03/2025 | $38.83 | $38.87 (0.1%) | $39.22 | $38.62 | 170,500 | $1.69 B |
| 02/28/2025 | $39.15 | $38.80 (-0.89%) | $39.50 | $38.49 | 278,600 | $1.69 B |
| 02/27/2025 | $39.12 | $38.94 (-0.46%) | $39.49 | $38.73 | 120,700 | $1.69 B |
| 02/26/2025 | $38.96 | $39.30 (0.87%) | $39.34 | $38.54 | 185,815 | $1.71 B |
| 02/25/2025 | $38.57 | $39.13 (1.45%) | $39.52 | $38.40 | 241,105 | $1.70 B |
| 02/24/2025 | $38.41 | $38.53 (0.31%) | $39.00 | $38.10 | 219,100 | $1.68 B |
| 02/21/2025 | $39.85 | $38.52 (-3.34%) | $39.90 | $38.51 | 148,424 | $1.68 B |
| 02/20/2025 | $39.67 | $39.47 (-0.5%) | $40.12 | $39.05 | 171,744 | $1.72 B |
| 02/19/2025 | $40.25 | $39.76 (-1.22%) | $40.38 | $38.75 | 204,100 | $1.73 B |
| 02/18/2025 | $40.10 | $40.70 (1.5%) | $40.93 | $39.81 | 148,628 | $1.77 B |
| 02/14/2025 | $40.50 | $40.26 (-0.59%) | $40.68 | $40.20 | 139,445 | $1.75 B |
| 02/13/2025 | $41.56 | $40.43 (-2.72%) | $41.73 | $40.21 | 212,621 | $1.76 B |
| 02/12/2025 | $40.41 | $41.31 (2.23%) | $41.88 | $40.28 | 297,800 | $1.80 B |
| 02/11/2025 | $39.75 | $40.72 (2.44%) | $41.67 | $39.53 | 398,000 | $1.77 B |
| 02/10/2025 | $37.98 | $37.44 (-1.42%) | $38.19 | $37.43 | 125,089 | $1.63 B |
| 02/07/2025 | $38.50 | $37.98 (-1.35%) | $38.61 | $37.66 | 115,400 | $1.65 B |
| 02/06/2025 | $38.51 | $38.64 (0.34%) | $38.65 | $38.08 | 166,100 | $1.68 B |
| 02/05/2025 | $37.88 | $38.37 (1.29%) | $38.38 | $37.85 | 143,000 | $1.67 B |
| 02/04/2025 | $36.57 | $37.78 (3.31%) | $37.80 | $36.57 | 187,628 | $1.64 B |
| 02/03/2025 | $36.30 | $36.69 (1.07%) | $36.87 | $35.84 | 155,500 | $1.60 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.
