Free Trial

NBT Bancorp (NBTB) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free NBTB Stock Alerts
$35.97
+0.23 (+0.64%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

NBT Bancorp Stock Price Performance

5 Day
Performance
+0.19%
1 Month
Performance
-1.94%
3 Month
Performance
-5.24%
6 Month
Performance
+8.67%
Year-To-Date
Performance
-14.17%
1 Year
Performance
+11.57%
Receive NBTB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NBT Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

NBTB Stock Chart for Monday, April, 29, 2024

NBTB Chart by TradingView

NBT Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$35.74$35.97
+0.64%		$36.16$35.6696,728 shs$1.70 billion
04/25/2024$35.90$35.74
-0.45%		$35.86$35.09178,966 shs$1.69 billion
04/24/2024$36.02$35.90
-0.33%		$35.99$35.10175,088 shs$1.69 billion
04/23/2024$34.79$36.02
+3.54%		$36.51$34.70226,134 shs$1.70 billion
04/22/2024$34.61$34.79
+0.52%		$35.01$34.50137,774 shs$1.64 billion
04/19/2024$33.29$34.61
+3.97%		$34.67$33.11180,126 shs$1.63 billion
04/18/2024$33.02$33.29
+0.82%		$33.53$33.04169,599 shs$1.57 billion
04/17/2024$33.09$33.02
-0.21%		$33.58$33.00113,215 shs$1.56 billion
04/16/2024$33.51$33.09
-1.25%		$33.35$32.94125,894 shs$1.56 billion
04/15/2024$33.86$33.51
-1.03%		$34.20$33.16135,564 shs$1.58 billion
04/12/2024$33.99$33.86
-0.38%		$34.12$33.52149,402 shs$1.60 billion
04/11/2024$34.07$33.99
-0.23%		$34.31$33.72144,412 shs$1.60 billion
04/10/2024$36.11$34.07
-5.65%		$35.16$33.72282,463 shs$1.61 billion
04/09/2024$35.75$36.11
+1.01%		$36.21$35.7989,898 shs$1.70 billion
04/08/2024$35.70$35.75
+0.14%		$36.16$35.61192,988 shs$1.69 billion
04/05/2024$35.34$35.70
+1.02%		$35.83$34.69260,728 shs$1.68 billion
04/04/2024$35.50$35.34
-0.45%		$36.06$35.09227,717 shs$1.67 billion
04/03/2024$35.61$35.50
-0.31%		$35.78$35.04262,522 shs$1.67 billion
04/02/2024$36.00$35.61
-1.08%		$35.62$35.13241,368 shs$1.68 billion
04/01/2024$36.68$36.00
-1.85%		$36.64$35.78364,205 shs$1.70 billion
03/29/2024$36.68$36.68$36.84$36.19427,072 shs$1.73 billion
03/28/2024$36.74$36.68
-0.16%		$36.84$36.19427,072 shs$1.73 billion
03/27/2024$35.57$36.74
+3.29%		$36.83$35.00531,102 shs$1.73 billion
03/26/2024$35.85$35.57
-0.78%		$36.27$35.44733,901 shs$1.68 billion
03/25/2024$35.57$35.85
+0.79%		$36.04$35.55208,349 shs$1.69 billion
03/22/2024$35.90$35.57
-0.92%		$36.22$35.21510,090 shs$1.68 billion
03/21/2024$34.29$35.90
+4.70%		$36.12$35.10388,242 shs$1.69 billion
03/20/2024$33.13$34.29
+3.50%		$34.65$32.85139,387 shs$1.62 billion
03/19/2024$33.37$33.13
-0.72%		$33.71$33.07152,251 shs$1.56 billion
03/18/2024$33.97$33.37
-1.77%		$34.50$33.33156,497 shs$1.57 billion
03/15/2024$33.22$33.97
+2.26%		$34.08$33.14658,163 shs$1.60 billion
03/14/2024$34.20$33.22
-2.87%		$34.10$33.00165,411 shs$1.57 billion
03/13/2024$34.26$34.20
-0.18%		$34.66$34.01141,409 shs$1.61 billion
03/12/2024$35.17$34.26
-2.59%		$35.18$34.24123,676 shs$1.62 billion
03/11/2024$35.09$35.17
+0.23%		$35.48$35.00112,128 shs$1.66 billion
03/08/2024$35.23$35.09
-0.40%		$35.76$34.97100,462 shs$1.65 billion
03/07/2024$35.14$35.23
+0.26%		$35.80$35.04138,122 shs$1.66 billion
03/06/2024$35.49$35.14
-0.99%		$35.93$34.62165,094 shs$1.66 billion
03/05/2024$34.33$35.49
+3.38%		$35.56$34.28195,796 shs$1.67 billion
03/04/2024$34.36$34.33
-0.09%		$35.21$34.19197,356 shs$1.62 billion
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024$34.39$34.36
-0.09%		$34.40$33.57146,997 shs$1.62 billion
02/29/2024$33.80$34.39
+1.75%		$34.66$33.96208,528 shs$1.62 billion
02/28/2024$33.78$33.80
+0.06%		$33.92$33.35116,679 shs$1.59 billion
02/27/2024$33.67$33.78
+0.33%		$34.15$33.54122,731 shs$1.59 billion
02/26/2024$34.39$33.67
-2.09%		$34.55$33.66122,132 shs$1.59 billion
02/23/2024$34.30$34.39
+0.26%		$34.80$34.00120,671 shs$1.62 billion
02/22/2024$34.29$34.30
+0.03%		$34.40$33.66192,866 shs$1.62 billion
02/21/2024$34.75$34.29
-1.32%		$34.67$34.20175,266 shs$1.62 billion
02/20/2024$35.11$34.75
-1.03%		$35.36$34.64124,193 shs$1.64 billion
02/19/2024$35.11$35.11$35.61$34.86167,500 shs$1.65 billion
02/16/2024$35.63$35.11
-1.46%		$35.61$34.86165,760 shs$1.65 billion
02/15/2024$34.66$35.63
+2.80%		$35.95$34.73163,904 shs$1.68 billion
02/14/2024$33.70$34.66
+2.85%		$34.90$34.13234,887 shs$1.63 billion
02/13/2024$35.11$33.70
-4.02%		$34.47$33.25324,699 shs$1.59 billion
02/12/2024$34.27$35.11
+2.45%		$35.53$34.27204,276 shs$1.65 billion
02/09/2024$33.59$34.27
+2.02%		$34.50$33.31217,601 shs$1.61 billion
02/08/2024$33.71$33.59
-0.36%		$33.89$33.19190,685 shs$1.58 billion
02/07/2024$33.76$33.71
-0.15%		$34.10$33.10228,438 shs$1.59 billion
02/06/2024$33.97$33.76
-0.62%		$34.54$33.50389,934 shs$1.59 billion
02/05/2024$34.48$33.97
-1.48%		$34.52$33.44238,301 shs$1.60 billion
02/02/2024$34.84$34.48
-1.03%		$34.71$34.13188,734 shs$1.62 billion
02/01/2024$35.57$34.84
-2.05%		$36.04$34.12251,403 shs$1.64 billion
01/31/2024$37.09$35.57
-4.10%		$37.44$35.53283,682 shs$1.68 billion
01/30/2024$37.96$37.09
-2.29%		$37.94$37.06183,159 shs$1.75 billion
01/29/2024$37.00$37.96
+2.59%		$37.97$37.07229,120 shs$1.79 billion

Related Companies:
This page (NASDAQ:NBTB) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace