5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-15.05%
3 MONTH PERFORMANCE
-15.01%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+11.09%
Bank of N T Butterfield & Son Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $59.60 | $59.34 (-0.44%) | $59.74 | $59.25 | 2.33 K | |
| 09/18/2026 | $58.95 | $59.41 (0.78%) | $59.64 | $58.51 | 300.90 K | $2.34 B |
| 09/17/2026 | $59.74 | $59.19 (-0.92%) | $59.76 | $59.00 | 94.20 K | $2.33 B |
| 09/16/2026 | $59.77 | $59.03 (-1.24%) | $60.00 | $57.97 | 168.70 K | $2.33 B |
| 09/15/2026 | $59.96 | $59.62 (-0.57%) | $60.52 | $59.33 | 133.10 K | $2.35 B |
| 09/14/2026 | $59.99 | $59.93 (-0.1%) | $60.72 | $59.67 | 118.63 K | $2.36 B |
| 09/11/2026 | $60.50 | $60.24 (-0.43%) | $60.60 | $59.52 | 119.30 K | $2.37 B |
| 09/10/2026 | $59.82 | $60.05 (0.38%) | $60.09 | $59.06 | 127.43 K | $2.37 B |
| 09/09/2026 | $60.78 | $59.67 (-1.83%) | $60.87 | $59.53 | 161.00 K | $2.35 B |
| 09/08/2026 | $61.24 | $61.21 (-0.05%) | $61.72 | $61.08 | 153.95 K | $2.41 B |
| 09/04/2026 | $60.67 | $61.53 (1.42%) | $61.57 | $60.05 | 226.84 K | $2.43 B |
| 09/03/2026 | $59.98 | $60.97 (1.65%) | $61.07 | $59.98 | 166.60 K | $2.40 B |
| 09/02/2026 | $59.25 | $59.58 (0.56%) | $60.21 | $59.21 | 172.40 K | $2.35 B |
| 09/01/2026 | $58.65 | $58.91 (0.44%) | $59.41 | $58.65 | 106.20 K | $2.32 B |
| 08/31/2026 | $59.41 | $58.88 (-0.89%) | $59.48 | $58.68 | 206.04 K | $2.32 B |
| 08/28/2026 | $59.38 | $59.30 (-0.13%) | $59.99 | $59.16 | 157.12 K | $2.34 B |
| 08/27/2026 | $58.62 | $59.13 (0.87%) | $59.43 | $58.56 | 153.82 K | $2.33 B |
| 08/26/2026 | $58.52 | $58.97 (0.77%) | $59.00 | $58.27 | 211.23 K | $2.32 B |
| 08/25/2026 | $58.85 | $58.35 (-0.85%) | $59.01 | $58.26 | 92.40 K | $2.30 B |
| 08/24/2026 | $58.90 | $58.54 (-0.61%) | $59.15 | $58.31 | 107.81 K | $2.31 B |
| 08/21/2026 | $59.19 | $58.61 (-0.98%) | $59.19 | $58.38 | 117.60 K | $2.31 B |
| 08/20/2026 | $58.91 | $58.66 (-0.42%) | $59.25 | $58.49 | 139.43 K | $2.31 B |
| 08/19/2026 | $61.47 | $59.06 (-3.92%) | $61.64 | $59.01 | 269.90 K | $2.33 B |
| 08/18/2026 | $63.34 | $61.51 (-2.89%) | $63.35 | $61.43 | 255.05 K | $2.42 B |
| 08/17/2026 | $63.89 | $62.96 (-1.46%) | $64.00 | $62.51 | 312.10 K | $2.48 B |
| 08/14/2026 | $63.82 | $63.91 (0.14%) | $64.10 | $63.33 | 296.40 K | $2.52 B |
| 08/13/2026 | $63.85 | $63.82 (-0.05%) | $64.17 | $63.29 | 167.20 K | $2.52 B |
| 08/12/2026 | $63.00 | $63.51 (0.81%) | $63.86 | $62.61 | 220.12 K | $2.50 B |
| 08/11/2026 | $62.81 | $63.41 (0.96%) | $63.81 | $62.81 | 207.31 K | $2.50 B |
| 08/10/2026 | $61.93 | $62.53 (0.97%) | $62.55 | $61.78 | 144.32 K | $2.46 B |
| 08/07/2026 | $61.75 | $62.32 (0.92%) | $62.41 | $61.50 | 140.45 K | $2.46 B |
| 08/06/2026 | $61.96 | $62.00 (0.06%) | $62.46 | $61.35 | 203.70 K | $2.44 B |
| 08/05/2026 | $62.25 | $61.86 (-0.63%) | $62.54 | $61.11 | 179.43 K | $2.44 B |
| 08/04/2026 | $61.78 | $62.11 (0.53%) | $62.38 | $61.45 | 158.04 K | $2.45 B |
| 08/03/2026 | $61.58 | $62.15 (0.93%) | $62.45 | $61.58 | 210.40 K | $2.45 B |
| 07/31/2026 | $61.95 | $61.29 (-1.07%) | $62.26 | $60.81 | 280.11 K | $2.42 B |
| 07/30/2026 | $61.34 | $61.73 (0.64%) | $61.93 | $60.89 | 239.61 K | $2.43 B |
| 07/29/2026 | $59.95 | $60.94 (1.65%) | $61.42 | $59.47 | 233.23 K | $2.40 B |
| 07/28/2026 | $60.28 | $59.91 (-0.61%) | $60.74 | $59.34 | 223.20 K | $2.36 B |
| 07/27/2026 | $61.35 | $60.71 (-1.04%) | $61.74 | $60.52 | 111.10 K | $2.39 B |
| 07/24/2026 | $60.61 | $60.99 (0.63%) | $61.29 | $60.46 | 89.50 K | $2.40 B |
| 07/23/2026 | $59.91 | $60.31 (0.67%) | $60.39 | $59.26 | 163.54 K | $2.40 B |
| 07/22/2026 | $61.01 | $60.67 (-0.56%) | $61.03 | $60.14 | 112.35 K | $2.42 B |
| 07/21/2026 | $60.95 | $61.15 (0.33%) | $61.97 | $60.34 | 148.20 K | $2.44 B |
| 07/20/2026 | $61.48 | $60.85 (-1.02%) | $61.48 | $60.72 | 155.72 K | $2.43 B |
| 07/17/2026 | $61.81 | $61.37 (-0.71%) | $62.36 | $61.02 | 138.40 K | $2.45 B |
| 07/16/2026 | $61.02 | $62.44 (2.33%) | $62.46 | $61.02 | 146.22 K | $2.49 B |
| 07/15/2026 | $60.65 | $61.12 (0.77%) | $61.70 | $60.59 | 126.80 K | $2.44 B |
| 07/14/2026 | $60.64 | $60.58 (-0.1%) | $61.05 | $60.32 | 123.10 K | $2.42 B |
| 07/13/2026 | $60.76 | $60.62 (-0.23%) | $60.94 | $60.42 | 105.20 K | $2.42 B |
| 07/10/2026 | $60.12 | $60.42 (0.5%) | $60.74 | $59.95 | 116.12 K | $2.41 B |
| 07/09/2026 | $60.06 | $60.15 (0.15%) | $60.62 | $59.96 | 106.71 K | $2.40 B |
| 07/08/2026 | $60.29 | $59.71 (-0.96%) | $60.42 | $59.30 | 150.63 K | $2.38 B |
| 07/07/2026 | $60.76 | $60.69 (-0.12%) | $61.11 | $60.61 | 135.80 K | $2.42 B |
| 07/06/2026 | $59.85 | $60.61 (1.27%) | $60.78 | $59.85 | 109.54 K | $2.42 B |
| 07/02/2026 | $60.47 | $59.67 (-1.32%) | $60.48 | $59.49 | 173.60 K | $2.38 B |
| 07/01/2026 | $59.50 | $60.26 (1.28%) | $60.87 | $59.22 | 184.30 K | $2.40 B |
| 06/30/2026 | $59.69 | $59.50 (-0.32%) | $60.17 | $59.15 | 236.20 K | $2.37 B |
| 06/29/2026 | $60.01 | $59.52 (-0.82%) | $60.09 | $59.15 | 274.80 K | $2.37 B |
| 06/26/2026 | $59.88 | $60.34 (0.77%) | $60.35 | $59.24 | 855.60 K | $2.41 B |
| 06/25/2026 | $58.51 | $59.54 (1.76%) | $59.54 | $58.51 | 140.80 K | $2.37 B |
| 06/24/2026 | $58.78 | $58.60 (-0.31%) | $59.17 | $58.45 | 313.60 K | $2.34 B |
| 06/23/2026 | $58.80 | $58.93 (0.22%) | $59.38 | $58.55 | 190.12 K | $2.35 B |
| 06/22/2026 | $58.78 | $58.74 (-0.07%) | $59.37 | $57.91 | 226.17 K | $2.34 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.
