Free Trial

Bank of N.T. Butterfield & Son (NTB) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free NTB Stock Alerts
$35.37
+0.25 (+0.71%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Bank of N.T. Butterfield & Son Stock Price Performance

5 Day
Performance
+3.85%
1 Month
Performance
+12.72%
3 Month
Performance
+18.85%
6 Month
Performance
+29.47%
Year-To-Date
Performance
+10.50%
1 Year
Performance
+44.19%
Receive NTB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bank of N.T. Butterfield & Son and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”
Learn more about it by watching THIS NOW.

NTB Stock Chart for Saturday, May, 4, 2024

NTB Chart by TradingView

Bank of N.T. Butterfield & Son Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$35.15$35.37
+0.63%		$36.00$35.19270,191 shs$1.78 billion
05/02/2024$34.39$35.15
+2.21%		$35.28$34.30250,305 shs$1.77 billion
05/01/2024$34.00$34.39
+1.15%		$34.93$34.00258,673 shs$1.73 billion
04/30/2024$34.02$34.00
-0.06%		$34.18$33.65175,048 shs$1.71 billion
04/29/2024$34.06$34.02
-0.12%		$34.33$34.01291,554 shs$1.71 billion
04/26/2024$34.12$34.07
-0.15%		$34.56$34.07175,824 shs$1.71 billion
04/25/2024$33.66$34.12
+1.37%		$34.29$33.48307,543 shs$1.71 billion
04/24/2024$32.03$33.66
+5.09%		$33.67$32.04276,850 shs$1.69 billion
04/23/2024$31.80$32.03
+0.72%		$32.23$31.43138,824 shs$1.61 billion
04/22/2024$31.06$31.80
+2.38%		$31.97$31.09145,420 shs$1.60 billion
04/19/2024$30.45$31.06
+2.00%		$31.24$30.58264,312 shs$1.56 billion
04/18/2024$30.16$30.45
+0.96%		$30.88$30.29274,837 shs$1.53 billion
04/17/2024$30.61$30.16
-1.47%		$30.83$30.07196,202 shs$1.52 billion
04/16/2024$30.90$30.61
-0.94%		$30.81$30.39138,344 shs$1.54 billion
04/15/2024$30.67$30.90
+0.75%		$31.08$30.63191,370 shs$1.55 billion
04/12/2024$30.95$30.66
-0.94%		$30.77$30.50104,119 shs$1.54 billion
04/11/2024$30.93$30.95
+0.06%		$31.14$30.75161,118 shs$1.56 billion
04/10/2024$32.12$30.93
-3.70%		$31.29$30.60201,647 shs$1.55 billion
04/09/2024$31.73$32.12
+1.23%		$32.13$31.83192,880 shs$1.61 billion
04/08/2024$31.43$31.73
+0.95%		$31.94$31.50110,507 shs$1.59 billion
04/05/2024$31.27$31.44
+0.54%		$31.54$31.11103,955 shs$1.58 billion
04/04/2024$31.38$31.27
-0.35%		$32.07$31.26195,119 shs$1.57 billion
04/03/2024$31.71$31.38
-1.04%		$31.79$31.31183,050 shs$1.58 billion
04/02/2024$31.77$31.71
-0.19%		$31.74$31.34134,610 shs$1.59 billion
04/01/2024$31.99$31.77
-0.69%		$32.03$31.53111,546 shs$1.60 billion
03/29/2024$32.00$31.99
-0.03%		$32.03$31.60248,677 shs$1.61 billion
03/28/2024$31.76$32.00
+0.76%		$32.01$31.60248,627 shs$1.61 billion
03/27/2024$30.92$31.76
+2.72%		$31.78$31.06287,987 shs$1.60 billion
03/26/2024$30.96$30.92
-0.13%		$31.14$30.82118,465 shs$1.55 billion
03/25/2024$30.85$30.96
+0.36%		$31.20$30.87104,205 shs$1.56 billion
03/22/2024$31.42$30.87
-1.75%		$31.49$30.83154,491 shs$1.55 billion
03/21/2024$30.84$31.42
+1.88%		$31.53$30.82193,140 shs$1.58 billion
03/20/2024$30.33$30.84
+1.68%		$31.03$30.17193,707 shs$1.55 billion
03/19/2024$29.98$30.33
+1.17%		$30.64$29.87172,402 shs$1.52 billion
03/18/2024$29.77$29.98
+0.71%		$30.11$29.54212,622 shs$1.51 billion
03/15/2024$29.27$29.79
+1.78%		$29.83$29.26394,946 shs$1.50 billion
03/14/2024$29.87$29.27
-2.01%		$29.80$29.06186,685 shs$1.47 billion
03/13/2024$29.84$29.87
+0.10%		$30.25$29.80158,731 shs$1.50 billion
03/12/2024$30.17$29.84
-1.09%		$30.07$29.59150,098 shs$1.50 billion
03/11/2024$30.07$30.17
+0.33%		$30.28$29.76125,079 shs$1.52 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/08/2024$30.05$30.05$30.68$30.02182,356 shs$1.51 billion
03/07/2024$29.98$30.05
+0.23%		$30.59$29.85234,623 shs$1.51 billion
03/06/2024$30.41$29.98
-1.41%		$30.59$29.60153,870 shs$1.51 billion
03/05/2024$29.56$30.41
+2.88%		$30.54$29.47246,207 shs$1.53 billion
03/04/2024$29.77$29.56
-0.71%		$30.11$29.46187,766 shs$1.49 billion
03/01/2024$29.86$29.75
-0.37%		$30.00$29.50110,191 shs$1.49 billion
02/29/2024$29.65$29.86
+0.71%		$30.42$29.79213,976 shs$1.50 billion
02/28/2024$29.60$29.65
+0.17%		$29.96$29.52184,844 shs$1.49 billion
02/27/2024$29.91$29.60
-1.04%		$30.34$29.50322,851 shs$1.49 billion
02/26/2024$30.09$29.91
-0.60%		$30.11$29.66147,538 shs$1.50 billion
02/23/2024$30.31$30.09
-0.74%		$30.41$29.85183,659 shs$1.51 billion
02/22/2024$30.11$30.31
+0.66%		$30.35$29.94257,885 shs$1.52 billion
02/21/2024$30.37$30.11
-0.86%		$30.29$29.96150,144 shs$1.51 billion
02/20/2024$30.37$30.37$30.62$30.13251,315 shs$1.53 billion
02/19/2024$30.37$30.37$30.90$30.24231,900 shs$1.53 billion
02/16/2024$31.00$30.37
-2.03%		$30.88$30.24231,903 shs$1.53 billion
02/15/2024$30.13$31.00
+2.89%		$31.06$30.32243,205 shs$1.56 billion
02/14/2024$29.47$30.13
+2.24%		$30.30$29.42266,424 shs$1.51 billion
02/13/2024$30.10$29.47
-2.09%		$30.02$28.73426,282 shs$1.48 billion
02/12/2024$29.36$30.10
+2.52%		$30.55$29.17313,722 shs$1.51 billion
02/09/2024$29.27$29.35
+0.27%		$29.61$29.11734,289 shs$1.47 billion
02/08/2024$29.43$29.27
-0.54%		$29.50$28.99451,767 shs$1.47 billion
02/07/2024$29.33$29.43
+0.34%		$29.79$28.79561,275 shs$1.48 billion
02/06/2024$29.33$29.33$29.65$29.28130,945 shs$1.47 billion
02/05/2024$29.76$29.33
-1.44%		$29.67$29.13195,729 shs$1.47 billion
02/02/2024$30.05$29.73
-1.06%		$30.11$29.33139,475 shs$1.49 billion

Related Companies:
This page (NYSE:NTB) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith