The Bank of N.T. Butterfield & Son Limited NTB
56.67 USD +0.42 (+0.75%)
Regular-session close
56.67 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
55.77 Day range 56.81
44.75 52-week range 63.91
- YTD
- +13.75%
- 1 year
- +23.41%
NTB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.55 | 56.81 | 55.77 | 56.67 | +0.42 | +0.75% | 151,937 |
| Nov 12, 2026 | 56.71 | 57.00 | 55.96 | 56.25 | -0.30 | -0.53% | 308,700 |
| Nov 11, 2026 | 56.00 | 56.62 | 55.90 | 56.55 | +0.58 | +1.04% | 141,200 |
| Nov 10, 2026 | 55.91 | 56.53 | 55.25 | 55.97 | -0.21 | -0.37% | 339,000 |
| Nov 9, 2026 | 55.59 | 56.46 | 55.37 | 56.18 | +1.44 | +2.63% | 176,700 |
| Nov 6, 2026 | 54.62 | 55.10 | 54.49 | 54.74 | +0.12 | +0.22% | 121,600 |
| Nov 5, 2026 | 56.18 | 56.56 | 54.42 | 54.62 | -0.87 | -1.57% | 294,600 |
| Nov 4, 2026 | 56.45 | 56.78 | 55.39 | 55.49 | +0.52 | +0.95% | 248,200 |
| Nov 3, 2026 | 56.43 | 56.43 | 54.68 | 54.97 | -1.41 | -2.50% | 239,700 |
| Nov 2, 2026 | 56.65 | 57.31 | 56.30 | 56.38 | +0.23 | +0.41% | 213,300 |
| Oct 30, 2026 | 57.62 | 57.62 | 55.92 | 56.15 | -1.15 | -2.01% | 175,700 |
| Oct 29, 2026 | 58.64 | 58.76 | 57.25 | 57.30 | -0.87 | -1.50% | 237,300 |
| Oct 28, 2026 | 59.56 | 59.90 | 57.83 | 58.17 | -1.98 | -3.29% | 305,500 |
| Oct 27, 2026 | 60.09 | 60.56 | 59.46 | 60.15 | +0.20 | +0.33% | 152,400 |
| Oct 26, 2026 | 60.24 | 60.31 | 59.80 | 59.95 | +0.04 | +0.07% | 112,000 |
| Oct 23, 2026 | 59.90 | 60.29 | 59.65 | 59.91 | -0.40 | -0.66% | 156,700 |
| Oct 22, 2026 | 59.43 | 60.75 | 59.43 | 60.31 | +0.84 | +1.41% | 136,100 |
| Oct 21, 2026 | 59.20 | 59.64 | 59.10 | 59.47 | +0.13 | +0.22% | 131,600 |
| Oct 20, 2026 | 58.56 | 59.84 | 58.49 | 59.34 | +0.99 | +1.70% | 86,300 |
| Oct 19, 2026 | 58.59 | 58.94 | 58.06 | 58.35 | -0.30 | -0.51% | 191,300 |
| Oct 16, 2026 | 58.48 | 59.40 | 58.48 | 58.65 | +0.37 | +0.63% | 133,600 |
| Oct 15, 2026 | 58.46 | 58.62 | 57.63 | 58.28 | +0.33 | +0.57% | 142,000 |
| Oct 14, 2026 | 57.78 | 58.19 | 57.00 | 57.95 | -0.43 | -0.74% | 144,600 |
| Oct 13, 2026 | 58.70 | 58.70 | 58.04 | 58.38 | +0.10 | +0.17% | 107,400 |
| Oct 12, 2026 | 57.40 | 58.60 | 57.40 | 58.28 | +0.78 | +1.36% | 100,400 |
| Oct 9, 2026 | 57.66 | 57.93 | 57.31 | 57.50 | -0.35 | -0.61% | 74,500 |
| Oct 8, 2026 | 57.42 | 58.42 | 57.42 | 57.85 | +0.43 | +0.75% | 127,600 |
| Oct 7, 2026 | 58.25 | 58.25 | 57.26 | 57.42 | -1.39 | -2.36% | 160,100 |
| Oct 6, 2026 | 58.78 | 59.20 | 58.66 | 58.81 | +0.25 | +0.43% | 113,600 |
| Oct 5, 2026 | 58.69 | 58.76 | 58.31 | 58.56 | -0.20 | -0.34% | 109,200 |
| Oct 2, 2026 | 58.68 | 59.21 | 58.17 | 58.76 | +0.44 | +0.75% | 148,200 |
| Oct 1, 2026 | 57.60 | 58.35 | 56.66 | 58.32 | +0.46 | +0.80% | 217,300 |
| Sep 30, 2026 | 58.85 | 58.90 | 57.84 | 57.86 | -0.57 | -0.98% | 231,200 |
| Sep 29, 2026 | 58.75 | 58.80 | 58.10 | 58.43 | -0.37 | -0.63% | 152,500 |
| Sep 28, 2026 | 58.85 | 59.10 | 58.27 | 58.80 | -0.15 | -0.25% | 184,700 |
| Sep 25, 2026 | 58.72 | 59.15 | 58.35 | 58.95 | +0.29 | +0.49% | 101,700 |
| Sep 24, 2026 | 58.20 | 58.84 | 57.81 | 58.66 | +0.55 | +0.95% | 239,900 |
| Sep 23, 2026 | 58.29 | 58.74 | 58.05 | 58.11 | -0.44 | -0.75% | 140,100 |
| Sep 22, 2026 | 59.49 | 59.49 | 58.40 | 58.55 | -0.60 | -1.01% | 161,500 |
| Sep 21, 2026 | 59.60 | 59.62 | 59.03 | 59.15 | -0.26 | -0.44% | 125,400 |
| Sep 18, 2026 | 58.95 | 59.64 | 58.51 | 59.41 | +0.22 | +0.37% | 300,900 |
| Sep 17, 2026 | 59.74 | 59.76 | 59.00 | 59.19 | +0.16 | +0.27% | 94,200 |
| Sep 16, 2026 | 59.77 | 60.00 | 57.97 | 59.03 | -0.59 | -0.99% | 168,700 |
| Sep 15, 2026 | 59.96 | 60.52 | 59.33 | 59.62 | -0.31 | -0.52% | 133,100 |
| Sep 14, 2026 | 59.99 | 60.72 | 59.67 | 59.93 | -0.31 | -0.51% | 116,900 |
| Sep 11, 2026 | 60.50 | 60.60 | 59.52 | 60.24 | +0.19 | +0.32% | 119,300 |
| Sep 10, 2026 | 59.82 | 60.09 | 59.06 | 60.05 | +0.38 | +0.64% | 127,400 |
| Sep 9, 2026 | 60.78 | 60.87 | 59.53 | 59.67 | -1.54 | -2.52% | 161,000 |
| Sep 8, 2026 | 61.24 | 61.72 | 61.08 | 61.21 | -0.32 | -0.52% | 153,900 |
| Sep 4, 2026 | 60.67 | 61.57 | 60.05 | 61.53 | +0.56 | +0.92% | 226,800 |
| Sep 3, 2026 | 59.98 | 61.06 | 59.98 | 60.97 | +1.39 | +2.33% | 166,600 |
| Sep 2, 2026 | 59.25 | 60.21 | 59.21 | 59.58 | +0.67 | +1.14% | 172,400 |
| Sep 1, 2026 | 58.65 | 59.41 | 58.65 | 58.91 | +0.03 | +0.05% | 106,200 |
| Aug 31, 2026 | 59.41 | 59.47 | 58.68 | 58.88 | -0.42 | -0.71% | 205,800 |
| Aug 28, 2026 | 59.38 | 59.99 | 59.15 | 59.30 | +0.17 | +0.29% | 157,100 |
| Aug 27, 2026 | 58.62 | 59.43 | 58.56 | 59.13 | +0.16 | +0.27% | 153,800 |
| Aug 26, 2026 | 58.52 | 59.00 | 58.27 | 58.97 | +0.62 | +1.06% | 211,200 |
| Aug 25, 2026 | 58.85 | 59.01 | 58.26 | 58.35 | -0.19 | -0.32% | 92,400 |
| Aug 24, 2026 | 58.90 | 59.15 | 58.31 | 58.54 | -0.07 | -0.12% | 107,800 |
| Aug 21, 2026 | 59.19 | 59.19 | 58.38 | 58.61 | -0.05 | -0.09% | 117,600 |
| Aug 20, 2026 | 58.91 | 59.25 | 58.49 | 58.66 | -0.40 | -0.68% | 139,400 |
| Aug 19, 2026 | 61.47 | 61.64 | 59.01 | 59.06 | -2.45 | -3.98% | 269,900 |
| Aug 18, 2026 | 63.34 | 63.35 | 61.43 | 61.51 | -1.45 | -2.30% | 255,000 |
| Aug 17, 2026 | 63.89 | 64.00 | 62.51 | 62.96 | -0.95 | -1.49% | 312,100 |
| Aug 14, 2026 | 63.82 | 64.10 | 63.33 | 63.91 | +0.09 | +0.14% | 296,400 |
65 days, newest first. Daily bars as drawn on the NTB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.