S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

NBT Bancorp (NBTB)

NASDAQ

$52.65-$0.0010 (-0.002%)

Price as of Aug 03, 2026 4:02 AM EDT

$2.8B
Market Cap
34.30%
1-Year Change
Banks - Regional
Industry

1 Month
+6.64%

Low Price$49.05

High Price$54.26
3 Months
+21.48%

Low Price$43.74

High Price$54.26
1 Year
+34.30%

Low Price$38.27

High Price$54.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	52.98	53.10	52.34	52.65	-0.53%	456,669
07/30/2026	53.85	54.39	52.87	52.93	-2.45%	407,285
07/29/2026	53.45	54.50	52.45	54.26	+1.16%	752,698
07/28/2026	52.23	54.02	51.23	53.64	+2.13%	471,542
07/27/2026	52.66	53.03	52.38	52.52	+0.27%	471,934
07/27/2026	$1.01 Earnings
07/24/2026	51.73	52.58	51.60	52.38	+2.07%	408,964
07/23/2026	51.19	51.37	50.74	51.32	-0.79%	448,836
07/22/2026	52.11	52.39	51.28	51.73	-0.67%	391,373
07/21/2026	52.32	52.74	51.59	52.08	-0.48%	441,395
07/20/2026	52.48	52.76	52.15	52.33	-0.23%	392,353
07/17/2026	52.83	53.22	52.19	52.45	-1.37%	615,108
07/16/2026	51.30	53.33	51.26	53.18	+3.66%	475,679
07/15/2026	50.67	51.61	50.47	51.30	+1.30%	338,879
07/14/2026	50.61	50.90	50.27	50.64	+0.06%	438,334
07/13/2026	50.38	50.86	50.15	50.61	+0.66%	291,737
07/10/2026	49.95	50.69	49.77	50.28	+0.66%	248,967
07/09/2026	49.17	50.18	49.14	49.95	+1.83%	269,562
07/08/2026	49.48	49.48	48.65	49.05	-1.17%	509,437
07/07/2026	50.35	50.65	49.56	49.63	-1.06%	368,096
07/06/2026	49.99	50.71	49.56	50.16	+0.16%	303,067
07/02/2026	50.32	51.09	49.70	50.08	-0.34%	330,223
07/01/2026	49.49	50.61	49.24	50.25	+1.78%	370,854
06/30/2026	49.11	49.45	48.39	49.37	+0.41%	214,079
06/29/2026	49.64	49.64	48.79	49.17	-0.85%	392,734
06/26/2026	49.58	49.98	49.00	49.59	+0.67%	1,265,542
06/25/2026	48.60	49.49	48.60	49.26	+1.11%	249,731
06/24/2026	48.02	48.93	47.58	48.72	+1.29%	448,487
06/23/2026	47.29	48.18	46.83	48.10	+1.71%	255,858
06/22/2026	46.65	47.48	46.63	47.29	+1.31%	315,197
06/18/2026	46.82	47.07	46.49	46.68	+0.71%	662,905
06/17/2026	47.50	47.74	45.91	46.35	-2.01%	359,061
06/16/2026	47.81	48.26	47.02	47.30	-0.23%	388,192
06/15/2026	48.24	48.81	47.32	47.41	-1.60%	357,354
06/12/2026	47.80	48.26	47.80	48.18	+1.07%	222,573
06/11/2026	47.70	47.92	47.18	47.67	+0.42%	240,707
06/10/2026	47.45	47.88	47.23	47.47	+0.55%	245,197
06/09/2026	46.51	47.72	46.29	47.21	+2.10%	461,308
06/08/2026	46.41	46.95	46.04	46.24	-0.37%	254,928
06/05/2026	46.43	47.07	46.40	46.41	-0.04%	382,166
06/04/2026	45.29	46.54	45.16	46.43	+3.66%	289,685
06/03/2026	46.22	46.30	44.74	44.79	-3.66%	413,158
06/02/2026	45.31	46.61	45.27	46.49	+2.15%	369,209
06/01/2026	45.68	45.75	45.19	45.51	-0.78%	417,150
06/01/2026	$0.37 Dividend
05/29/2026	45.70	46.15	45.56	45.87	-0.02%	325,051
05/28/2026	45.51	45.94	45.03	45.88	+0.35%	201,418
05/27/2026	46.18	46.52	45.45	45.72	-1.05%	197,882
05/26/2026	45.67	46.30	45.67	46.21	+1.42%	240,999
05/22/2026	45.59	45.88	45.35	45.56	+0.15%	282,508
05/21/2026	45.08	45.51	44.75	45.49	+0.64%	290,811
05/20/2026	44.53	45.45	44.32	45.21	+1.70%	311,939
05/19/2026	44.18	44.76	43.99	44.45	+0.02%	235,603
05/18/2026	43.83	44.76	43.65	44.44	+1.61%	358,804
05/15/2026	43.98	43.98	43.24	43.74	-0.65%	353,579
05/14/2026	44.38	44.86	43.93	44.02	-0.36%	321,864
05/13/2026	44.49	44.91	44.11	44.18	-0.98%	358,688
05/12/2026	44.53	44.85	43.65	44.62	+0.36%	345,579
05/11/2026	45.23	45.53	44.34	44.46	-1.69%	365,159
05/08/2026	44.66	45.49	44.54	45.23	+1.15%	295,882
05/07/2026	44.84	45.36	44.63	44.71	-0.29%	387,563
05/06/2026	44.64	45.26	44.55	44.84	+1.07%	409,036
05/05/2026	43.76	44.62	43.72	44.36	+1.47%	270,286
05/04/2026	43.50	44.04	43.33	43.72	-0.32%	253,981
05/01/2026	43.50	44.15	43.03	43.86	+1.19%	381,764
04/30/2026	43.37	43.79	42.68	43.34	0.00%	316,954
04/29/2026	43.88	44.40	43.26	43.34	-1.97%	217,438
04/28/2026	44.04	44.66	43.75	44.21	+1.30%	269,094
04/27/2026	42.84	43.80	42.68	43.65	+1.73%	320,937
04/24/2026	42.89	43.70	41.25	42.90	-4.50%	481,439
04/23/2026	44.49	45.04	44.21	44.93	+1.27%	140,754
04/23/2026	$0.97 Earnings
04/22/2026	44.99	44.99	43.96	44.36	-0.78%	265,689
04/21/2026	45.26	45.56	44.61	44.71	-1.51%	214,914
04/20/2026	45.00	45.72	45.00	45.39	+0.24%	213,239
04/17/2026	44.86	46.06	44.79	45.28	+2.35%	239,531
04/16/2026	44.37	44.51	44.11	44.24	-0.65%	180,478
04/15/2026	44.72	44.82	44.18	44.53	-0.66%	169,958
04/14/2026	44.94	45.11	44.19	44.83	-0.46%	159,079
04/13/2026	44.64	45.14	44.18	45.04	+0.53%	173,334
04/10/2026	45.27	45.27	44.52	44.80	-1.38%	174,990
04/09/2026	44.72	45.63	44.27	45.42	+1.80%	306,236
04/08/2026	44.65	45.32	44.48	44.62	+2.25%	276,072
04/07/2026	43.08	43.74	43.08	43.64	+0.69%	192,827
04/06/2026	42.64	43.38	42.51	43.34	+1.25%	180,138
04/02/2026	42.11	42.91	41.96	42.80	+0.35%	123,416
04/01/2026	42.51	42.98	42.21	42.66	+0.99%	212,447
03/31/2026	42.02	42.53	41.69	42.24	+1.33%	309,383
03/30/2026	41.92	41.92	41.40	41.68	+0.38%	279,489
03/27/2026	42.12	42.12	41.40	41.53	-1.60%	218,084
03/26/2026	41.89	42.30	41.89	42.20	+0.16%	166,438
03/25/2026	42.04	42.26	41.51	42.13	+1.22%	253,115
03/24/2026	41.19	42.24	41.19	41.62	-0.07%	194,888
03/23/2026	41.48	42.31	41.24	41.65	+3.14%	302,489
03/20/2026	40.76	40.79	40.06	40.38	-0.63%	711,049
03/19/2026	40.09	40.84	39.81	40.64	+0.86%	264,600
03/18/2026	40.57	40.87	40.15	40.29	-1.67%	245,490
03/17/2026	41.17	41.66	40.63	40.98	-0.34%	370,520
03/16/2026	41.67	42.67	41.09	41.12	-0.05%	212,233
03/13/2026	41.24	41.55	40.66	41.14	+0.53%	199,582