NBTB
NBT Bancorp (NBTB)
NASDAQ
$52.09$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • 20.08%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.02%
    Low Price$51.75
    High Price$54.26
  • 3 Months
    +14.50%
    Low Price$44.79
    High Price$54.26
  • 1 Year
    +20.08%
    Low Price$38.27
    High Price$54.26
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
52.25
52.31
51.63
52.09
+0.40%
210,626
08/20/2026
51.54
51.99
51.37
51.88
+0.25%
211,557
08/19/2026
53.08
53.09
51.62
51.75
-2.21%
297,333
08/18/2026
53.43
53.45
52.81
52.92
-0.69%
230,802
08/17/2026
53.29
53.70
53.06
53.29
-0.50%
292,240
08/14/2026
53.39
53.91
53.38
53.56
-0.02%
207,541
08/13/2026
53.78
54.00
53.39
53.57
+0.30%
192,758
08/12/2026
52.94
53.54
52.86
53.41
+0.96%
195,614
08/11/2026
52.47
53.09
52.47
52.90
+0.82%
238,600
08/10/2026
52.40
52.81
52.08
52.47
-0.36%
189,903
08/07/2026
52.96
52.97
52.38
52.66
-0.47%
259,407
08/06/2026
53.56
53.84
52.58
52.91
-0.58%
324,022
08/05/2026
53.96
53.96
53.18
53.22
-1.04%
294,012
08/04/2026
52.87
54.27
52.86
53.78
+1.64%
470,264
08/03/2026
53.14
53.41
52.64
52.91
+0.49%
521,526
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