NBT Bancorp Inc. NBTB
52.82 USD +0.10 (+0.19%)
Regular-session close
52.82 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
52.45 Day range 52.94
39.61 52-week range 54.26
- YTD
- +27.22%
- 1 year
- +28.20%
NBTB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.94 | 52.94 | 52.45 | 52.82 | +0.10 | +0.19% | 138,719 |
| Nov 12, 2026 | 53.03 | 53.22 | 52.48 | 52.72 | -0.23 | -0.43% | 161,700 |
| Nov 11, 2026 | 53.33 | 53.41 | 52.68 | 52.95 | -0.46 | -0.86% | 196,900 |
| Nov 10, 2026 | 53.65 | 53.69 | 52.82 | 53.41 | -0.23 | -0.43% | 173,100 |
| Nov 9, 2026 | 53.41 | 54.02 | 53.34 | 53.64 | +0.81 | +1.53% | 337,600 |
| Nov 6, 2026 | 52.71 | 53.17 | 52.48 | 52.83 | -0.14 | -0.26% | 243,100 |
| Nov 5, 2026 | 54.63 | 55.35 | 52.65 | 52.97 | -1.03 | -1.91% | 355,300 |
| Nov 4, 2026 | 54.00 | 54.85 | 53.52 | 54.00 | +1.39 | +2.64% | 337,300 |
| Nov 3, 2026 | 53.40 | 53.56 | 52.49 | 52.61 | -0.85 | -1.59% | 518,400 |
| Nov 2, 2026 | 52.81 | 53.59 | 52.32 | 53.46 | +1.27 | +2.43% | 396,300 |
| Oct 30, 2026 | 53.11 | 53.24 | 52.10 | 52.19 | -0.78 | -1.47% | 284,000 |
| Oct 29, 2026 | 52.69 | 53.10 | 52.22 | 52.97 | +1.00 | +1.92% | 325,000 |
| Oct 28, 2026 | 52.90 | 53.31 | 51.48 | 51.97 | -0.92 | -1.74% | 393,200 |
| Oct 27, 2026 | 53.36 | 53.36 | 52.72 | 52.89 | -0.24 | -0.45% | 309,700 |
| Oct 26, 2026 | 53.10 | 53.61 | 52.71 | 53.13 | +0.26 | +0.49% | 272,700 |
| Oct 23, 2026 | 52.47 | 53.06 | 52.43 | 52.87 | +0.08 | +0.15% | 302,500 |
| Oct 22, 2026 | 51.48 | 52.89 | 51.43 | 52.79 | +1.34 | +2.60% | 246,200 |
| Oct 21, 2026 | 51.79 | 51.79 | 51.09 | 51.45 | -0.13 | -0.25% | 255,300 |
| Oct 20, 2026 | 50.86 | 51.94 | 50.86 | 51.58 | +0.90 | +1.78% | 266,900 |
| Oct 19, 2026 | 50.92 | 51.06 | 50.63 | 50.68 | -0.17 | -0.33% | 335,800 |
| Oct 16, 2026 | 50.56 | 51.51 | 50.56 | 50.85 | +0.14 | +0.28% | 222,400 |
| Oct 15, 2026 | 50.56 | 51.02 | 50.31 | 50.71 | +0.53 | +1.06% | 253,400 |
| Oct 14, 2026 | 49.50 | 50.43 | 49.30 | 50.18 | -0.01 | -0.02% | 380,900 |
| Oct 13, 2026 | 50.68 | 50.88 | 49.91 | 50.19 | -0.20 | -0.40% | 206,100 |
| Oct 12, 2026 | 50.06 | 50.72 | 50.06 | 50.39 | +0.33 | +0.66% | 227,800 |
| Oct 9, 2026 | 50.43 | 50.48 | 50.02 | 50.06 | -0.47 | -0.93% | 206,700 |
| Oct 8, 2026 | 50.18 | 50.72 | 49.94 | 50.53 | +0.35 | +0.70% | 319,300 |
| Oct 7, 2026 | 50.14 | 50.38 | 49.85 | 50.18 | -0.49 | -0.97% | 407,800 |
| Oct 6, 2026 | 51.17 | 51.36 | 50.34 | 50.67 | -0.28 | -0.55% | 270,100 |
| Oct 5, 2026 | 51.52 | 51.52 | 50.73 | 50.95 | -0.58 | -1.13% | 422,300 |
| Oct 2, 2026 | 51.26 | 51.83 | 51.02 | 51.53 | +0.79 | +1.56% | 385,800 |
| Oct 1, 2026 | 49.93 | 50.77 | 49.46 | 50.74 | +0.58 | +1.16% | 466,800 |
| Sep 30, 2026 | 50.21 | 50.56 | 49.98 | 50.16 | -0.06 | -0.12% | 333,300 |
| Sep 29, 2026 | 50.80 | 51.11 | 50.00 | 50.22 | -0.60 | -1.18% | 308,700 |
| Sep 28, 2026 | 51.51 | 51.69 | 50.75 | 50.82 | -0.75 | -1.45% | 459,400 |
| Sep 25, 2026 | 51.29 | 51.70 | 51.17 | 51.57 | +0.44 | +0.86% | 388,800 |
| Sep 24, 2026 | 50.74 | 51.31 | 50.44 | 51.13 | +0.65 | +1.29% | 326,200 |
| Sep 23, 2026 | 50.87 | 51.00 | 50.42 | 50.48 | -0.37 | -0.73% | 264,700 |
| Sep 22, 2026 | 51.25 | 51.54 | 50.69 | 50.85 | -0.37 | -0.72% | 344,600 |
| Sep 21, 2026 | 51.52 | 51.82 | 51.14 | 51.22 | -0.29 | -0.56% | 342,600 |
| Sep 18, 2026 | 51.15 | 51.81 | 50.82 | 51.51 | +0.06 | +0.12% | 883,800 |
| Sep 17, 2026 | 52.02 | 52.15 | 51.33 | 51.45 | -0.15 | -0.29% | 332,600 |
| Sep 16, 2026 | 52.04 | 52.12 | 50.46 | 51.60 | -0.54 | -1.04% | 493,700 |
| Sep 15, 2026 | 51.98 | 52.58 | 51.98 | 52.14 | 0.00 | 0.00% | 356,000 |
| Sep 14, 2026 | 51.81 | 52.43 | 51.73 | 52.14 | +0.41 | +0.79% | 393,600 |
| Sep 11, 2026 | 52.07 | 52.27 | 51.12 | 51.73 | +0.11 | +0.21% | 232,300 |
| Sep 10, 2026 | 51.08 | 51.63 | 50.77 | 51.62 | +0.47 | +0.92% | 239,500 |
| Sep 9, 2026 | 50.99 | 51.46 | 50.80 | 51.15 | -0.27 | -0.53% | 302,500 |
| Sep 8, 2026 | 52.08 | 52.10 | 51.37 | 51.42 | -0.85 | -1.63% | 229,100 |
| Sep 4, 2026 | 51.44 | 52.42 | 51.36 | 52.27 | +0.64 | +1.24% | 272,500 |
| Sep 3, 2026 | 51.41 | 52.00 | 51.40 | 51.63 | +0.42 | +0.82% | 308,200 |
| Sep 2, 2026 | 50.49 | 51.50 | 50.41 | 51.21 | +0.90 | +1.79% | 275,400 |
| Sep 1, 2026 | 51.03 | 51.09 | 50.05 | 50.31 | -1.11 | -2.16% | 245,200 |
| Aug 31, 2026 | 51.57 | 51.60 | 50.96 | 51.42 | -0.13 | -0.25% | 356,300 |
| Aug 28, 2026 | 51.53 | 51.71 | 51.27 | 51.55 | +0.12 | +0.23% | 189,200 |
| Aug 27, 2026 | 51.12 | 51.46 | 50.68 | 51.43 | -0.08 | -0.16% | 184,500 |
| Aug 26, 2026 | 51.56 | 51.71 | 51.21 | 51.51 | +0.12 | +0.23% | 216,900 |
| Aug 25, 2026 | 52.05 | 52.06 | 51.21 | 51.39 | -0.61 | -1.17% | 248,300 |
| Aug 24, 2026 | 52.27 | 52.64 | 51.90 | 52.00 | -0.09 | -0.17% | 312,200 |
| Aug 21, 2026 | 52.25 | 52.31 | 51.63 | 52.09 | +0.21 | +0.40% | 210,600 |
| Aug 20, 2026 | 51.54 | 51.99 | 51.37 | 51.88 | +0.13 | +0.25% | 211,600 |
| Aug 19, 2026 | 53.08 | 53.09 | 51.62 | 51.75 | -1.17 | -2.21% | 297,300 |
| Aug 18, 2026 | 53.43 | 53.45 | 52.81 | 52.92 | -0.37 | -0.69% | 230,700 |
| Aug 17, 2026 | 53.29 | 53.70 | 53.06 | 53.29 | -0.27 | -0.50% | 292,200 |
| Aug 14, 2026 | 53.39 | 53.91 | 53.38 | 53.56 | -0.01 | -0.02% | 207,500 |
65 days, newest first. Daily bars as drawn on the NBTB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.