NBTB | NBT Bancorp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

NBT Bancorp (NBTB)

NASDAQ

$52.78+$0.05 (+0.10%)

Price as of Nov 13, 2026 1:29 PM EST

$2.7B
Market Cap
32.32%
1-Year Change
Banks - Regional
Industry

1 Month
+4.62%

Low Price$50.18

High Price$54.00
3 Months
-0.52%

Low Price$50.06

High Price$54.00
1 Year
+32.32%

Low Price$38.30

High Price$53.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	53.03	53.22	52.48	52.72	-0.43%	161,668
11/11/2026	53.33	53.41	52.68	52.95	-0.86%	196,900
11/10/2026	53.65	53.69	52.82	53.41	-0.43%	173,125
11/09/2026	53.41	54.02	53.34	53.64	+1.65%	337,564
11/07/2026	52.77	52.77	52.77	52.77	-0.11%	100
11/06/2026	52.71	53.17	52.48	52.83	-0.26%	243,100
11/05/2026	54.63	55.35	52.65	52.97	-1.91%	356,098
11/04/2026	54.00	54.85	53.52	54.00	+2.64%	337,978
11/03/2026	53.40	53.56	52.49	52.61	-1.59%	519,046
11/02/2026	52.81	53.59	52.32	53.46	+2.43%	396,905
10/30/2026	53.11	53.24	52.10	52.19	-1.47%	283,973
10/29/2026	52.69	53.10	52.22	52.97	+1.92%	325,006
10/28/2026	52.90	53.31	51.48	51.97	-1.74%	390,099
10/27/2026	53.36	53.36	52.72	52.89	-0.45%	309,697
10/27/2026	$1.11 Earnings
10/26/2026	53.10	53.61	52.71	53.13	+0.49%	272,656
10/23/2026	52.47	53.06	52.43	52.87	+0.15%	302,534
10/22/2026	51.48	52.89	51.43	52.79	+2.60%	246,181
10/21/2026	51.79	51.79	51.09	51.45	-0.25%	255,293
10/20/2026	50.86	51.94	50.86	51.58	+1.78%	266,913
10/19/2026	50.92	51.06	50.63	50.68	-0.33%	335,578
10/16/2026	50.56	51.51	50.56	50.85	+0.28%	222,391
10/15/2026	50.56	51.02	50.31	50.71	+1.06%	253,422
10/14/2026	49.50	50.43	49.30	50.18	-0.02%	380,855
10/13/2026	50.68	50.88	49.91	50.19	-0.40%	206,134
10/12/2026	50.06	50.72	50.06	50.39	+0.66%	227,791
10/09/2026	50.43	50.48	50.02	50.06	-0.93%	206,688
10/08/2026	50.18	50.72	49.94	50.53	+0.70%	319,321
10/07/2026	50.14	50.38	49.85	50.18	-0.97%	407,845
10/06/2026	51.17	51.36	50.34	50.67	-0.55%	270,073
10/05/2026	51.52	51.52	50.73	50.95	-1.13%	422,294
10/02/2026	51.26	51.83	51.02	51.53	+1.56%	385,834
10/01/2026	49.93	50.77	49.46	50.74	+1.16%	466,808
09/30/2026	50.21	50.56	49.98	50.16	-0.12%	333,324
09/29/2026	50.80	51.11	50.00	50.22	-1.18%	308,663
09/28/2026	51.51	51.69	50.75	50.82	-1.45%	457,637
09/25/2026	51.29	51.70	51.17	51.57	+0.86%	388,754
09/24/2026	50.74	51.31	50.44	51.13	+1.29%	326,244
09/23/2026	50.87	51.00	50.42	50.48	-0.73%	264,749
09/22/2026	51.25	51.54	50.69	50.85	-0.72%	344,609
09/21/2026	51.52	51.82	51.14	51.22	-0.56%	342,578
09/18/2026	51.15	51.81	50.82	51.51	+0.12%	883,831
09/17/2026	52.02	52.15	51.33	51.45	-0.29%	332,648
09/16/2026	52.04	52.12	50.46	51.60	-1.04%	493,679
09/15/2026	51.98	52.58	51.98	52.14	0.00%	356,004
09/14/2026	51.81	52.43	51.73	52.14	+0.79%	393,562
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