5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+4.05%
3 MONTH PERFORMANCE
+12.06%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
+4.05%
1 YEAR PERFORMANCE
+41.29%
The Bank of N.T. Butterfield & Son Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $51.69 | $51.80 (0.21%) | $52.44 | $51.68 | 166.14 K | $2.16 B |
| 01/29/2026 | $51.00 | $52.03 (2.02%) | $52.16 | $51.00 | 136.00 K | $2.17 B |
| 01/28/2026 | $51.18 | $50.84 (-0.66%) | $51.65 | $50.76 | 142.01 K | $2.12 B |
| 01/27/2026 | $51.04 | $51.26 (0.43%) | $51.58 | $51.04 | 112.85 K | $2.13 B |
| 01/26/2026 | $50.36 | $50.77 (0.81%) | $51.07 | $50.36 | 118.63 K | $2.11 B |
| 01/23/2026 | $51.12 | $50.49 (-1.23%) | $51.35 | $50.28 | 140.30 K | $2.10 B |
| 01/22/2026 | $51.26 | $51.32 (0.12%) | $51.89 | $51.02 | 156.80 K | $2.14 B |
| 01/21/2026 | $49.89 | $51.27 (2.77%) | $51.38 | $49.68 | 146.60 K | $2.13 B |
| 01/20/2026 | $49.67 | $49.74 (0.14%) | $50.16 | $49.60 | 155.00 K | $2.07 B |
| 01/16/2026 | $50.35 | $50.00 (-0.7%) | $50.39 | $49.97 | 227.90 K | $2.08 B |
| 01/15/2026 | $49.76 | $50.27 (1.02%) | $50.54 | $49.76 | 145.02 K | $2.09 B |
| 01/14/2026 | $50.07 | $49.84 (-0.46%) | $50.07 | $49.56 | 133.90 K | $2.08 B |
| 01/13/2026 | $49.91 | $50.04 (0.26%) | $50.31 | $49.83 | 120.60 K | $2.08 B |
| 01/12/2026 | $49.78 | $49.90 (0.24%) | $50.38 | $49.78 | 106.43 K | $2.08 B |
| 01/09/2026 | $50.72 | $50.36 (-0.71%) | $50.93 | $50.36 | 138.34 K | $2.10 B |
| 01/08/2026 | $49.70 | $50.84 (2.29%) | $50.94 | $49.70 | 131.94 K | $2.12 B |
| 01/07/2026 | $49.80 | $50.00 (0.4%) | $50.17 | $49.38 | 242.04 K | $2.08 B |
| 01/06/2026 | $50.04 | $49.96 (-0.16%) | $50.54 | $49.88 | 173.11 K | $2.08 B |
| 01/05/2026 | $49.49 | $50.34 (1.72%) | $51.32 | $49.49 | 354.53 K | $2.10 B |
| 01/02/2026 | $49.64 | $49.70 (0.12%) | $49.91 | $48.95 | 170.11 K | $2.07 B |
| 12/31/2025 | $50.06 | $49.82 (-0.48%) | $50.15 | $49.60 | 83.90 K | $2.07 B |
| 12/30/2025 | $50.36 | $50.06 (-0.6%) | $50.36 | $49.99 | 108.10 K | $2.08 B |
| 12/29/2025 | $50.56 | $50.37 (-0.38%) | $50.66 | $50.07 | 84.10 K | $2.10 B |
| 12/26/2025 | $50.66 | $50.52 (-0.28%) | $51.03 | $50.39 | 75.23 K | $2.10 B |
| 12/24/2025 | $50.55 | $50.66 (0.22%) | $51.14 | $50.55 | 59.91 K | $2.11 B |
| 12/23/2025 | $50.69 | $50.81 (0.24%) | $51.53 | $50.50 | 118.32 K | $2.12 B |
| 12/22/2025 | $51.19 | $50.91 (-0.55%) | $52.04 | $50.80 | 126.10 K | $2.12 B |
| 12/19/2025 | $51.67 | $51.22 (-0.87%) | $52.05 | $50.74 | 246.80 K | $2.13 B |
| 12/18/2025 | $51.51 | $51.82 (0.6%) | $52.11 | $51.21 | 193.50 K | $2.16 B |
| 12/17/2025 | $51.22 | $51.35 (0.25%) | $51.71 | $51.15 | 129.80 K | $2.14 B |
| 12/16/2025 | $51.30 | $51.24 (-0.12%) | $51.42 | $50.80 | 145.80 K | $2.13 B |
| 12/15/2025 | $51.70 | $51.09 (-1.18%) | $51.83 | $50.95 | 196.70 K | $2.13 B |
| 12/12/2025 | $51.51 | $51.28 (-0.45%) | $51.51 | $50.97 | 295.10 K | $2.14 B |
| 12/11/2025 | $50.40 | $51.22 (1.63%) | $51.40 | $50.31 | 171.30 K | $2.13 B |
| 12/10/2025 | $49.40 | $50.35 (1.92%) | $50.88 | $49.21 | 164.00 K | $2.10 B |
| 12/09/2025 | $50.00 | $49.34 (-1.32%) | $50.65 | $49.25 | 192.80 K | $2.05 B |
| 12/08/2025 | $49.17 | $48.99 (-0.37%) | $49.49 | $48.80 | 160.30 K | $2.04 B |
| 12/05/2025 | $48.21 | $49.07 (1.78%) | $49.22 | $48.21 | 166.40 K | $2.04 B |
| 12/04/2025 | $48.03 | $48.50 (0.98%) | $48.76 | $47.98 | 96.72 K | $2.02 B |
| 12/03/2025 | $47.63 | $48.28 (1.36%) | $48.40 | $47.49 | 165.60 K | $2.01 B |
| 12/02/2025 | $47.41 | $47.42 (0.02%) | $47.95 | $47.23 | 129.20 K | $1.97 B |
| 12/01/2025 | $46.48 | $47.25 (1.66%) | $47.38 | $46.44 | 238.54 K | $1.97 B |
| 11/28/2025 | $46.62 | $46.44 (-0.39%) | $46.62 | $46.42 | 57.30 K | $1.93 B |
| 11/26/2025 | $46.24 | $46.51 (0.58%) | $46.76 | $46.24 | 131.60 K | $1.94 B |
| 11/25/2025 | $46.14 | $46.52 (0.82%) | $46.58 | $46.14 | 125.80 K | $1.94 B |
| 11/24/2025 | $46.03 | $45.95 (-0.17%) | $46.47 | $45.68 | 130.45 K | $1.91 B |
| 11/21/2025 | $45.46 | $46.22 (1.67%) | $46.50 | $45.45 | 240.74 K | $1.92 B |
| 11/20/2025 | $45.25 | $45.32 (0.15%) | $45.71 | $44.98 | 198.80 K | $1.89 B |
| 11/19/2025 | $44.78 | $45.04 (0.58%) | $45.20 | $44.63 | 119.20 K | $1.88 B |
| 11/18/2025 | $44.75 | $44.89 (0.31%) | $45.72 | $44.36 | 131.30 K | $1.87 B |
| 11/17/2025 | $45.45 | $44.75 (-1.54%) | $45.81 | $44.54 | 137.70 K | $1.86 B |
| 11/14/2025 | $45.91 | $45.45 (-1%) | $45.91 | $45.28 | 109.74 K | $1.89 B |
| 11/13/2025 | $45.81 | $45.92 (0.24%) | $46.30 | $45.37 | 204.80 K | $1.91 B |
| 11/12/2025 | $46.19 | $46.08 (-0.24%) | $46.80 | $45.85 | 144.20 K | $1.92 B |
| 11/11/2025 | $45.94 | $46.19 (0.54%) | $46.49 | $45.94 | 146.72 K | $1.92 B |
| 11/10/2025 | $45.39 | $45.97 (1.28%) | $46.08 | $45.21 | 154.93 K | $1.91 B |
| 11/07/2025 | $45.77 | $45.72 (-0.11%) | $46.26 | $45.42 | 199.30 K | $1.90 B |
| 11/06/2025 | $46.50 | $45.77 (-1.57%) | $46.89 | $45.68 | 145.03 K | $1.91 B |
| 11/05/2025 | $46.30 | $46.67 (0.8%) | $46.76 | $46.14 | 202.00 K | $1.94 B |
| 11/04/2025 | $46.57 | $46.13 (-0.94%) | $46.88 | $45.62 | 203.65 K | $1.92 B |
| 11/03/2025 | $46.39 | $46.69 (0.65%) | $46.92 | $45.54 | 364.79 K | $1.94 B |
| 10/31/2025 | $45.41 | $46.26 (1.87%) | $46.82 | $45.22 | 462.90 K | $1.93 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.
