NBT Bancorp Inc. (NBTB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$41.47

north_east

$0.26 (0.63%)

Day's range

$41.2

$42.09

5 DAY PERFORMANCE

-1.82%

1 MONTH PERFORMANCE

-0.34%

3 MONTH PERFORMANCE

-5.62%

6 MONTH PERFORMANCE

-0.79%

YEAR-TO-DATE PERFORMANCE

-13.17%

1 YEAR PERFORMANCE

-17.16%

NBT Bancorp Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$41.98	$42.66 (1.63%)	$42.69	$41.79	59.93 K	$2.00 B
12/05/2025	$41.79	$42.01 (0.53%)	$42.14	$41.45	130.40 K	$1.98 B
12/04/2025	$42.04	$41.82 (-0.52%)	$42.25	$41.77	134.10 K	$1.97 B
12/03/2025	$41.75	$42.24 (1.17%)	$42.58	$41.60	230.60 K	$1.99 B
12/02/2025	$41.83	$41.54 (-0.69%)	$41.96	$41.27	153.00 K	$1.96 B
12/01/2025	$40.86	$41.54 (1.66%)	$41.78	$40.80	238.12 K	$1.96 B
11/28/2025	$42.13	$41.46 (-1.59%)	$42.23	$41.34	209.32 K	$1.95 B
11/26/2025	$42.08	$42.14 (0.14%)	$42.69	$41.93	409.20 K	$1.99 B
11/25/2025	$41.44	$42.35 (2.2%)	$42.86	$41.38	253.90 K	$2.00 B
11/24/2025	$41.15	$41.14 (-0.02%)	$41.41	$40.78	251.60 K	$1.94 B
11/21/2025	$40.04	$41.28 (3.1%)	$41.77	$39.90	230.03 K	$1.94 B
11/20/2025	$40.00	$39.96 (-0.1%)	$40.92	$39.79	159.80 K	$1.88 B
11/19/2025	$39.68	$39.61 (-0.18%)	$40.02	$39.52	220.21 K	$1.87 B
11/18/2025	$39.65	$39.77 (0.3%)	$40.71	$39.65	180.41 K	$1.87 B
11/17/2025	$40.94	$39.65 (-3.15%)	$40.95	$39.45	190.50 K	$1.87 B
11/14/2025	$40.58	$40.93 (0.86%)	$41.10	$40.26	193.70 K	$1.93 B
11/13/2025	$41.31	$41.20 (-0.27%)	$41.75	$40.91	156.92 K	$1.94 B
11/12/2025	$41.65	$41.39 (-0.62%)	$42.40	$41.23	227.92 K	$1.95 B
11/11/2025	$41.52	$41.69 (0.41%)	$41.87	$41.31	132.85 K	$1.96 B
11/10/2025	$41.81	$41.51 (-0.72%)	$42.02	$41.22	176.20 K	$1.96 B
11/07/2025	$40.83	$41.61 (1.91%)	$41.69	$40.57	301.10 K	$1.96 B
11/06/2025	$41.48	$40.85 (-1.52%)	$41.98	$40.71	153.80 K	$1.92 B
11/05/2025	$40.86	$41.72 (2.1%)	$41.86	$40.70	190.74 K	$1.97 B
11/04/2025	$40.64	$40.73 (0.22%)	$40.93	$40.37	310.01 K	$1.92 B
11/03/2025	$40.24	$40.81 (1.42%)	$40.81	$39.68	387.30 K	$1.92 B
10/31/2025	$40.48	$40.47 (-0.02%)	$40.76	$39.93	254.40 K	$1.91 B
10/30/2025	$39.80	$40.49 (1.73%)	$40.87	$39.80	251.93 K	$1.91 B
10/29/2025	$40.94	$39.91 (-2.52%)	$41.59	$39.76	271.81 K	$1.88 B
10/28/2025	$41.78	$41.30 (-1.15%)	$42.00	$40.74	427.04 K	$1.95 B
10/27/2025	$40.95	$40.74 (-0.51%)	$41.14	$40.49	147.40 K	$1.92 B
10/24/2025	$40.81	$40.92 (0.27%)	$41.15	$40.62	148.22 K	$1.93 B
10/23/2025	$40.66	$40.33 (-0.81%)	$40.66	$40.01	187.13 K	$1.90 B
10/22/2025	$40.83	$40.70 (-0.32%)	$41.30	$40.51	163.60 K	$1.92 B
10/21/2025	$40.53	$40.76 (0.57%)	$41.00	$40.28	104.33 K	$1.92 B
10/20/2025	$40.40	$40.75 (0.87%)	$40.92	$40.38	151.70 K	$1.92 B
10/17/2025	$40.00	$40.15 (0.38%)	$40.38	$39.44	165.20 K	$1.89 B
10/16/2025	$41.24	$39.61 (-3.95%)	$41.24	$39.48	345.00 K	$1.87 B
10/15/2025	$42.23	$41.43 (-1.89%)	$42.27	$40.89	266.90 K	$1.95 B
10/14/2025	$39.97	$42.18 (5.53%)	$42.47	$39.71	285.91 K	$1.99 B
10/13/2025	$39.76	$39.65 (-0.28%)	$39.88	$39.20	145.64 K	$1.87 B
10/10/2025	$40.75	$39.27 (-3.63%)	$41.22	$39.20	201.23 K	$1.85 B
10/09/2025	$41.07	$40.75 (-0.78%)	$41.46	$40.40	104.31 K	$1.92 B
10/08/2025	$41.44	$41.16 (-0.68%)	$41.44	$41.05	94.91 K	$1.94 B
10/07/2025	$41.65	$41.28 (-0.89%)	$42.27	$41.20	168.00 K	$1.94 B
10/06/2025	$41.80	$41.74 (-0.14%)	$42.27	$41.41	196.55 K	$1.97 B
10/03/2025	$41.20	$41.47 (0.66%)	$42.09	$41.20	169.41 K	$1.95 B
10/02/2025	$41.31	$41.21 (-0.24%)	$41.51	$40.90	144.02 K	$1.94 B
10/01/2025	$41.40	$41.43 (0.07%)	$41.77	$40.94	192.80 K	$1.95 B
09/30/2025	$41.68	$41.76 (0.19%)	$41.90	$41.08	136.70 K	$1.97 B
09/29/2025	$42.60	$41.84 (-1.78%)	$42.60	$41.69	187.64 K	$1.97 B
09/26/2025	$42.58	$42.54 (-0.09%)	$42.95	$42.25	119.20 K	$2.00 B
09/25/2025	$42.64	$42.55 (-0.21%)	$42.72	$41.99	107.71 K	$2.00 B
09/24/2025	$42.78	$42.78 (0%)	$43.10	$42.39	115.43 K	$2.02 B
09/23/2025	$42.94	$42.83 (-0.26%)	$43.65	$42.63	152.72 K	$2.02 B
09/22/2025	$43.09	$42.83 (-0.6%)	$43.40	$42.65	177.34 K	$2.02 B
09/19/2025	$44.09	$43.28 (-1.84%)	$44.09	$43.07	832.33 K	$2.04 B
09/18/2025	$42.95	$44.19 (2.89%)	$44.21	$42.76	191.30 K	$2.08 B
09/17/2025	$42.32	$42.77 (1.06%)	$43.88	$42.32	175.70 K	$2.01 B
09/16/2025	$42.63	$42.27 (-0.84%)	$42.63	$41.89	152.40 K	$1.99 B
09/15/2025	$43.40	$42.80 (-1.38%)	$43.40	$42.73	171.62 K	$2.02 B
09/12/2025	$43.66	$43.28 (-0.87%)	$43.79	$43.04	110.71 K	$2.04 B
09/11/2025	$43.20	$43.64 (1.02%)	$43.66	$42.91	149.90 K	$2.06 B
09/10/2025	$43.11	$43.21 (0.23%)	$43.43	$43.07	116.20 K	$2.04 B
09/09/2025	$43.83	$43.16 (-1.53%)	$43.96	$43.05	127.43 K	$2.03 B
09/08/2025	$44.17	$43.94 (-0.52%)	$44.19	$43.30	155.80 K	$2.07 B