NBTB
NBT Bancorp (NBTB)
NASDAQ
$51.75+$0.02 (+0.03%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • 23.60%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.45%
    Low Price$50.31
    High Price$53.15
  • 3 Months
    +9.37%
    Low Price$45.99
    High Price$53.84
  • 1 Year
    +23.60%
    Low Price$37.98
    High Price$53.84
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
52.07
52.27
51.12
51.73
+0.21%
232,328
09/10/2026
51.08
51.63
50.77
51.62
+0.92%
239,522
09/09/2026
50.99
51.46
50.80
51.15
-0.53%
302,509
09/08/2026
52.08
52.10
51.37
51.42
-1.63%
229,095
09/04/2026
51.44
52.42
51.36
52.27
+1.24%
272,467
09/03/2026
51.41
52.00
51.40
51.63
+0.82%
308,249
09/02/2026
50.49
51.50
50.41
51.21
+1.79%
275,420
09/01/2026
51.03
51.09
50.05
50.31
-1.39%
245,236
09/01/2026
$0.40 Dividend
08/31/2026
51.17
51.20
50.56
51.02
-0.25%
356,335
08/28/2026
51.13
51.31
50.87
51.15
+0.23%
189,214
08/27/2026
50.72
51.06
50.29
51.03
-0.16%
184,491
08/26/2026
51.16
51.31
50.81
51.11
+0.23%
216,861
08/25/2026
51.65
51.66
50.81
50.99
-1.17%
248,318
08/24/2026
51.86
52.23
51.50
51.60
-0.17%
312,249
08/21/2026
51.84
51.90
51.23
51.68
+0.40%
210,626
08/20/2026
51.14
51.59
50.97
51.48
+0.25%
211,557
08/19/2026
52.67
52.68
51.22
51.35
-2.21%
297,333
08/18/2026
53.01
53.03
52.39
52.51
-0.69%
230,802
08/17/2026
52.88
53.28
52.65
52.88
-0.50%
292,240
08/14/2026
52.97
53.49
52.96
53.14
-0.02%
207,541
08/13/2026
53.36
53.58
52.97
53.15
+0.30%
192,758
08/12/2026
52.53
53.12
52.45
52.99
+0.96%
195,614
08/11/2026
52.06
52.68
52.06
52.49
+0.82%
238,600
08/10/2026
51.99
52.39
51.67
52.06
-0.36%
189,903
08/07/2026
52.55
52.56
51.97
52.25
-0.47%
259,407
08/06/2026
53.14
53.42
52.17
52.50
-0.58%
324,022
08/05/2026
53.54
53.54
52.77
52.81
-1.04%
294,012
08/04/2026
52.46
53.85
52.45
53.36
+1.64%
470,264
08/03/2026
52.73
52.99
52.23
52.50
+0.49%
521,526
07/31/2026
52.57
52.69
51.93
52.24
-0.53%
456,669
07/30/2026
53.43
53.97
52.46
52.52
-2.45%
407,285
07/29/2026
53.03
54.08
52.04
53.84
+1.16%
752,698
07/28/2026
51.82
53.60
50.83
53.22
+2.13%
471,542
07/27/2026
52.25
52.62
51.97
52.11
+0.27%
471,934
07/27/2026
$1.01 Earnings
07/24/2026
51.33
52.17
51.20
51.97
+2.07%
408,964
07/23/2026
50.79
50.97
50.35
50.92
-0.79%
448,836
07/22/2026
51.70
51.98
50.88
51.33
-0.67%
391,373
07/21/2026
51.91
52.33
51.19
51.67
-0.48%
441,395
07/20/2026
52.07
52.35
51.74
51.92
-0.23%
392,353
07/17/2026
52.42
52.81
51.78
52.04
-1.37%
615,108
07/16/2026
50.90
52.92
50.86
52.77
+3.66%
475,679
07/15/2026
50.28
51.21
50.08
50.90
+1.30%
338,879
07/14/2026
50.22
50.50
49.88
50.25
+0.06%
438,334
07/13/2026
49.99
50.46
49.76
50.22
+0.66%
291,737
07/10/2026
49.56
50.30
49.38
49.89
+0.66%
248,967
07/09/2026
48.79
49.79
48.76
49.56
+1.83%
269,562
07/08/2026
49.10
49.10
48.27
48.67
-1.17%
509,437
07/07/2026
49.96
50.26
49.17
49.24
-1.06%
368,096
07/06/2026
49.60
50.32
49.17
49.77
+0.16%
303,067
07/02/2026
49.93
50.69
49.31
49.69
-0.34%
330,223
07/01/2026
49.11
50.21
48.85
49.86
+1.78%
370,854
06/30/2026
48.73
49.07
48.01
48.99
+0.41%
214,079
06/29/2026
49.25
49.25
48.41
48.79
-0.85%
392,734
06/26/2026
49.19
49.59
48.61
49.20
+0.67%
1,265,542
06/25/2026
48.22
49.10
48.22
48.88
+1.11%
249,731
06/24/2026
47.65
48.55
47.21
48.34
+1.29%
448,487
06/23/2026
46.92
47.81
46.46
47.73
+1.71%
255,858
06/22/2026
46.29
47.11
46.27
46.92
+1.31%
315,197
06/18/2026
46.46
46.70
46.13
46.32
+0.71%
662,905
06/17/2026
47.13
47.37
45.55
45.99
-2.01%
359,061
06/16/2026
47.44
47.88
46.65
46.93
-0.23%
388,192
06/15/2026
47.86
48.43
46.95
47.04
-1.60%
357,354
06/12/2026
47.43
47.88
47.43
47.81
+1.07%
222,573
06/11/2026
47.33
47.55
46.81
47.30
+0.42%
240,707
06/10/2026
47.08
47.51
46.86
47.10
+0.55%
245,197
06/09/2026
46.15
47.34
45.92
46.84
+2.10%
461,308
06/08/2026
46.05
46.58
45.68
45.88
-0.37%
254,928
06/05/2026
46.07
46.70
46.04
46.05
-0.04%
382,166
06/04/2026
44.94
46.18
44.80
46.07
+3.66%
289,685
06/03/2026
45.86
45.94
44.39
44.44
-3.66%
413,158
06/02/2026
44.96
46.24
44.92
46.13
+2.15%
369,209
06/01/2026
45.32
45.39
44.84
45.16
-0.78%
417,150
06/01/2026
$0.37 Dividend
05/29/2026
45.35
45.79
45.21
45.51
-0.02%
325,051
05/28/2026
45.16
45.58
44.68
45.52
+0.35%
201,418
05/27/2026
45.82
46.16
45.09
45.37
-1.05%
197,882
05/26/2026
45.32
45.94
45.32
45.85
+1.42%
240,999
05/22/2026
45.24
45.52
45.00
45.21
+0.15%
282,508
05/21/2026
44.73
45.16
44.40
45.14
+0.64%
290,811
05/20/2026
44.18
45.10
43.97
44.85
+1.70%
311,939
05/19/2026
43.84
44.41
43.64
44.11
+0.02%
235,603
05/18/2026
43.49
44.41
43.31
44.10
+1.61%
358,804
05/15/2026
43.63
43.63
42.90
43.40
-0.65%
353,579
05/14/2026
44.04
44.51
43.59
43.68
-0.36%
321,864
05/13/2026
44.15
44.56
43.77
43.84
-0.98%
358,688
05/12/2026
44.18
44.50
43.31
44.27
+0.36%
345,579
05/11/2026
44.87
45.18
44.00
44.12
-1.69%
365,159
05/08/2026
44.31
45.13
44.19
44.87
+1.15%
295,882
05/07/2026
44.49
45.01
44.28
44.36
-0.29%
387,563
05/06/2026
44.29
44.91
44.20
44.49
+1.07%
409,036
05/05/2026
43.42
44.27
43.38
44.02
+1.47%
270,286
05/04/2026
43.16
43.70
42.99
43.38
-0.32%
253,981
05/01/2026
43.16
43.81
42.70
43.52
+1.19%
381,764
04/30/2026
43.03
43.45
42.34
43.00
0.00%
316,954
04/29/2026
43.53
44.05
42.92
43.00
-1.97%
217,438
04/28/2026
43.70
44.31
43.41
43.87
+1.30%
269,094
04/27/2026
42.51
43.46
42.34
43.31
+1.73%
320,937
04/24/2026
42.56
43.36
40.93
42.57
-4.50%
481,439