5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
-4.08%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
+8.57%
YEAR-TO-DATE PERFORMANCE
+15.21%
1 YEAR PERFORMANCE
+13.20%
The Bank of N.T. Butterfield & Son Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $36.25 | $36.89 (1.77%) | $37.01 | $36.25 | 164,726 | $1.65 B |
| 12/20/2024 | $35.54 | $36.51 (2.73%) | $36.93 | $35.54 | 833,743 | $1.63 B |
| 12/19/2024 | $36.49 | $35.97 (-1.43%) | $36.88 | $35.89 | 212,700 | $1.61 B |
| 12/18/2024 | $37.68 | $35.99 (-4.49%) | $37.88 | $35.67 | 304,363 | $1.61 B |
| 12/17/2024 | $37.80 | $37.59 (-0.56%) | $38.21 | $37.44 | 195,800 | $1.68 B |
| 12/16/2024 | $37.96 | $38.02 (0.16%) | $38.33 | $37.76 | 192,200 | $1.70 B |
| 12/13/2024 | $37.44 | $38.11 (1.79%) | $38.13 | $37.21 | 176,802 | $1.70 B |
| 12/12/2024 | $37.72 | $37.51 (-0.56%) | $38.02 | $37.30 | 128,535 | $1.68 B |
| 12/11/2024 | $37.92 | $37.76 (-0.42%) | $38.06 | $37.48 | 130,700 | $1.69 B |
| 12/10/2024 | $37.81 | $37.53 (-0.74%) | $38.40 | $37.43 | 287,610 | $1.68 B |
| 12/09/2024 | $37.65 | $37.03 (-1.65%) | $37.80 | $37.02 | 149,634 | $1.65 B |
| 12/06/2024 | $37.41 | $37.65 (0.64%) | $37.66 | $37.15 | 125,400 | $1.68 B |
| 12/05/2024 | $37.66 | $37.29 (-0.98%) | $37.87 | $37.28 | 153,101 | $1.67 B |
| 12/04/2024 | $37.33 | $37.54 (0.56%) | $37.65 | $36.89 | 178,600 | $1.68 B |
| 12/03/2024 | $37.96 | $37.38 (-1.53%) | $38.13 | $37.22 | 146,709 | $1.67 B |
| 12/02/2024 | $37.84 | $37.89 (0.13%) | $38.37 | $37.46 | 189,630 | $1.69 B |
| 11/29/2024 | $37.79 | $37.93 (0.37%) | $38.29 | $37.25 | 121,837 | $1.69 B |
| 11/27/2024 | $38.10 | $37.70 (-1.05%) | $38.31 | $37.68 | 151,600 | $1.68 B |
| 11/26/2024 | $37.69 | $37.83 (0.37%) | $37.90 | $37.51 | 248,000 | $1.69 B |
| 11/25/2024 | $38.60 | $38.00 (-1.55%) | $39.00 | $37.98 | 269,600 | $1.70 B |
| 11/22/2024 | $38.31 | $38.45 (0.37%) | $38.68 | $38.22 | 193,249 | $1.72 B |
| 11/21/2024 | $37.60 | $38.28 (1.81%) | $38.37 | $37.40 | 132,400 | $1.71 B |
| 11/20/2024 | $37.28 | $37.50 (0.59%) | $37.64 | $37.02 | 102,244 | $1.68 B |
| 11/19/2024 | $36.94 | $37.45 (1.38%) | $37.46 | $36.93 | 175,000 | $1.67 B |
| 11/18/2024 | $37.90 | $37.51 (-1.03%) | $38.10 | $37.37 | 185,820 | $1.68 B |
| 11/15/2024 | $37.93 | $37.77 (-0.42%) | $38.29 | $37.48 | 109,900 | $1.69 B |
| 11/14/2024 | $38.25 | $37.87 (-0.99%) | $38.33 | $37.56 | 128,102 | $1.69 B |
| 11/13/2024 | $38.34 | $38.01 (-0.86%) | $38.76 | $37.98 | 173,811 | $1.70 B |
| 11/12/2024 | $38.55 | $37.94 (-1.58%) | $38.70 | $37.88 | 185,000 | $1.69 B |
| 11/11/2024 | $38.25 | $38.55 (0.78%) | $38.66 | $37.78 | 214,100 | $1.72 B |
| 11/08/2024 | $37.71 | $37.69 (-0.05%) | $38.15 | $37.15 | 168,840 | $1.68 B |
| 11/07/2024 | $39.33 | $37.71 (-4.12%) | $39.33 | $37.67 | 232,140 | $1.68 B |
| 11/06/2024 | $38.99 | $39.43 (1.13%) | $39.75 | $38.01 | 518,617 | $1.76 B |
| 11/05/2024 | $36.43 | $37.05 (1.7%) | $37.21 | $36.43 | 119,411 | $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 |