-
5 DAY PERFORMANCE
-0.27% -
1 MONTH PERFORMANCE
-3.58% -
3 MONTH PERFORMANCE
+5.86% -
6 MONTH PERFORMANCE
+16.05% -
YEAR-TO-DATE PERFORMANCE
+15.21% -
1 YEAR PERFORMANCE
+36.19%
The Bank of N.T. Butterfield & Son Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $36.58 | $36.89 (0.85%) | $37.08 | $36.46 | 76,779 | $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 |
| 08/02/2024 | $35.51 | $35.62 (0.31%) | $35.80 | $35.06 | 255,840 | $1.65 B |
| 08/01/2024 | $38.18 | $36.67 (-3.95%) | $38.36 | $36.21 | 374,834 | $1.70 B |
| 07/31/2024 | $38.52 | $38.34 (-0.47%) | $39.13 | $38.30 | 356,714 | $1.78 B |
| 07/30/2024 | $38.87 | $38.63 (-0.62%) | $39.19 | $38.42 | 388,600 | $1.79 B |
| 07/29/2024 | $39.11 | $38.62 (-1.25%) | $39.28 | $38.62 | 270,000 | $1.79 B |
| 07/26/2024 | $38.69 | $39.10 (1.06%) | $39.16 | $38.09 | 268,108 | $1.81 B |
| 07/25/2024 | $38.45 | $38.09 (-0.94%) | $38.53 | $37.80 | 412,739 | $1.76 B |
| 07/24/2024 | $39.27 | $38.22 (-2.67%) | $39.58 | $38.14 | 371,200 | $1.77 B |
| 07/23/2024 | $39.20 | $39.24 (0.1%) | $39.89 | $38.51 | 333,700 | $1.82 B |
| 07/22/2024 | $39.19 | $39.53 (0.87%) | $39.95 | $38.78 | 195,738 | $1.83 B |
| 07/19/2024 | $39.32 | $39.46 (0.36%) | $39.91 | $39.06 | 158,104 | $1.83 B |
| 07/18/2024 | $39.80 | $39.32 (-1.21%) | $40.34 | $38.93 | 200,847 | $1.82 B |
| 07/17/2024 | $39.39 | $40.20 (2.06%) | $40.55 | $39.38 | 310,091 | $1.86 B |
| 07/16/2024 | $38.83 | $39.78 (2.45%) | $39.95 | $38.76 | 260,726 | $1.84 B |
| 07/15/2024 | $38.00 | $38.47 (1.24%) | $39.03 | $38.00 | 275,120 | $1.78 B |
| 07/12/2024 | $36.99 | $37.51 (1.41%) | $37.90 | $36.75 | 253,382 | $1.74 B |
| 07/11/2024 | $35.99 | $36.79 (2.22%) | $36.97 | $35.76 | 276,279 | $1.70 B |
| 07/10/2024 | $34.89 | $35.66 (2.21%) | $35.67 | $34.89 | 197,555 | $1.65 B |
| 07/09/2024 | $34.21 | $34.76 (1.61%) | $34.84 | $34.17 | 207,176 | $1.61 B |
| 07/08/2024 | $34.15 | $34.34 (0.56%) | $34.58 | $34.15 | 148,551 | $1.59 B |
| 07/05/2024 | $34.60 | $34.14 (-1.33%) | $34.79 | $34.12 | 153,210 | $1.58 B |
| 07/03/2024 | $35.10 | $34.76 (-0.97%) | $35.33 | $34.69 | 54,283 | $1.61 B |
| 07/02/2024 | $34.95 | $35.04 (0.26%) | $35.06 | $34.77 | 127,469 | $1.62 B |
| 07/01/2024 | $34.97 | $34.84 (-0.37%) | $35.20 | $34.55 | 146,228 | $1.61 B |