5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-8.09%
6 MONTH PERFORMANCE
+5.91%
YEAR-TO-DATE PERFORMANCE
-0.59%
1 YEAR PERFORMANCE
+38.83%
NBT Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $42.97 | $42.68 (-0.67%) | $43.13 | $42.24 | 335,443 | $2.02 B |
| 03/11/2025 | $43.33 | $42.73 (-1.38%) | $43.65 | $42.68 | 200,449 | $2.02 B |
| 03/10/2025 | $44.00 | $43.32 (-1.55%) | $44.69 | $42.79 | 303,500 | $2.05 B |
| 03/07/2025 | $44.39 | $44.34 (-0.11%) | $45.25 | $43.73 | 185,411 | $2.10 B |
| 03/06/2025 | $44.55 | $44.56 (0.02%) | $44.91 | $44.05 | 231,617 | $2.11 B |
| 03/05/2025 | $46.75 | $45.01 (-3.72%) | $46.75 | $44.45 | 286,648 | $2.13 B |
| 03/04/2025 | $46.74 | $45.31 (-3.06%) | $46.81 | $45.03 | 292,210 | $2.15 B |
| 03/03/2025 | $47.61 | $47.31 (-0.63%) | $47.92 | $46.94 | 220,000 | $2.24 B |
| 02/28/2025 | $47.30 | $47.75 (0.95%) | $47.93 | $47.06 | 173,424 | $2.26 B |
| 02/27/2025 | $46.74 | $47.13 (0.83%) | $47.37 | $46.56 | 141,300 | $2.24 B |
| 02/26/2025 | $47.30 | $46.91 (-0.82%) | $47.56 | $46.33 | 167,800 | $2.23 B |
| 02/25/2025 | $47.13 | $47.41 (0.59%) | $47.91 | $46.91 | 183,639 | $2.26 B |
| 02/24/2025 | $47.11 | $46.84 (-0.57%) | $47.37 | $46.65 | 160,100 | $2.23 B |
| 02/21/2025 | $47.80 | $46.87 (-1.95%) | $47.80 | $46.75 | 185,400 | $2.23 B |
| 02/20/2025 | $47.74 | $47.34 (-0.84%) | $47.83 | $46.63 | 147,200 | $2.25 B |
| 02/19/2025 | $47.74 | $47.99 (0.52%) | $48.22 | $47.72 | 121,103 | $2.29 B |
| 02/18/2025 | $47.99 | $48.22 (0.48%) | $48.57 | $47.61 | 106,430 | $2.30 B |
| 02/14/2025 | $48.38 | $48.05 (-0.68%) | $48.66 | $47.97 | 94,200 | $2.29 B |
| 02/13/2025 | $48.04 | $48.04 (0%) | $48.15 | $47.57 | 130,000 | $2.29 B |
| 02/12/2025 | $48.22 | $47.76 (-0.95%) | $48.80 | $47.75 | 188,800 | $2.27 B |
| 02/11/2025 | $47.84 | $49.14 (2.72%) | $49.18 | $47.78 | 107,423 | $2.34 B |
| 02/10/2025 | $48.42 | $48.30 (-0.25%) | $48.68 | $47.85 | 178,300 | $2.30 B |
| 02/07/2025 | $48.87 | $48.55 (-0.65%) | $48.93 | $47.79 | 267,602 | $2.31 B |
| 02/06/2025 | $48.54 | $49.02 (0.99%) | $49.14 | $48.22 | 121,535 | $2.33 B |
| 02/05/2025 | $47.90 | $48.32 (0.88%) | $48.34 | $47.47 | 130,500 | $2.30 B |
| 02/04/2025 | $46.38 | $47.86 (3.19%) | $47.88 | $46.38 | 132,749 | $2.28 B |
| 02/03/2025 | $46.32 | $46.64 (0.69%) | $47.71 | $46.01 | 141,104 | $2.22 B |
| 01/31/2025 | $47.61 | $47.63 (0.04%) | $48.19 | $47.30 | 218,248 | $2.27 B |
| 01/30/2025 | $47.29 | $47.70 (0.87%) | $48.20 | $47.23 | 146,537 | $2.27 B |
| 01/29/2025 | $46.54 | $47.02 (1.03%) | $47.88 | $46.26 | 297,100 | $2.24 B |
| 01/28/2025 | $47.71 | $46.09 (-3.4%) | $47.77 | $45.15 | 417,500 | $2.19 B |
| 01/27/2025 | $48.24 | $48.70 (0.95%) | $49.10 | $48.10 | 192,109 | $2.32 B |
| 01/24/2025 | $47.63 | $48.02 (0.82%) | $48.54 | $46.91 | 171,200 | $2.29 B |
| 01/23/2025 | $47.94 | $47.91 (-0.06%) | $48.33 | $46.71 | 174,747 | $2.28 B |
| 01/22/2025 | $49.02 | $48.09 (-1.9%) | $49.05 | $47.92 | 205,600 | $2.29 B |
| 01/21/2025 | $48.15 | $48.67 (1.08%) | $48.92 | $47.17 | 196,401 | $2.32 B |
| 01/17/2025 | $47.50 | $47.86 (0.76%) | $47.95 | $46.81 | 467,900 | $2.28 B |
| 01/16/2025 | $47.33 | $47.16 (-0.36%) | $47.50 | $44.78 | 306,646 | $2.25 B |
| 01/15/2025 | $48.47 | $47.62 (-1.75%) | $48.49 | $47.23 | 192,000 | $2.27 B |
| 01/14/2025 | $46.19 | $47.04 (1.84%) | $47.04 | $45.93 | 222,300 | $2.24 B |
| 01/13/2025 | $44.72 | $45.78 (2.37%) | $45.93 | $44.72 | 146,625 | $2.18 B |
| 01/10/2025 | $45.42 | $45.20 (-0.48%) | $45.51 | $44.23 | 224,609 | $2.15 B |
| 01/08/2025 | $46.33 | $46.38 (0.11%) | $46.80 | $46.09 | 125,400 | $2.21 B |
| 01/07/2025 | $47.64 | $46.75 (-1.87%) | $47.88 | $46.46 | 245,819 | $2.23 B |
| 01/06/2025 | $47.85 | $47.48 (-0.77%) | $48.48 | $47.32 | 172,700 | $2.26 B |
| 01/03/2025 | $47.22 | $47.85 (1.33%) | $48.00 | $46.73 | 156,046 | $2.28 B |
| 01/02/2025 | $48.05 | $47.15 (-1.87%) | $48.43 | $47.12 | 157,900 | $2.25 B |
| 12/31/2024 | $48.28 | $47.76 (-1.08%) | $48.43 | $47.67 | 145,413 | $2.27 B |
| 12/30/2024 | $48.17 | $47.93 (-0.5%) | $48.30 | $47.43 | 149,237 | $2.28 B |
| 12/27/2024 | $48.93 | $48.41 (-1.06%) | $49.43 | $47.88 | 229,140 | $2.31 B |
| 12/26/2024 | $48.87 | $49.35 (0.98%) | $49.40 | $48.57 | 130,928 | $2.35 B |
| 12/24/2024 | $49.25 | $49.19 (-0.12%) | $49.48 | $48.71 | 108,300 | $2.34 B |
| 12/23/2024 | $48.45 | $48.98 (1.09%) | $49.03 | $48.19 | 295,000 | $2.33 B |
| 12/20/2024 | $47.95 | $48.88 (1.94%) | $49.74 | $47.95 | 1.05 M | $2.33 B |
| 12/19/2024 | $49.49 | $48.27 (-2.47%) | $50.41 | $48.26 | 315,000 | $2.30 B |
| 12/18/2024 | $51.38 | $48.46 (-5.68%) | $51.51 | $48.16 | 656,100 | $2.31 B |
| 12/17/2024 | $52.03 | $50.87 (-2.23%) | $52.44 | $50.78 | 630,841 | $2.42 B |
| 12/16/2024 | $51.79 | $52.33 (1.04%) | $52.39 | $50.74 | 293,000 | $2.49 B |
| 12/13/2024 | $51.77 | $51.66 (-0.21%) | $51.94 | $50.87 | 207,706 | $2.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
