5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
-10.14%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
-3.02%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
+21.59%
The Bank of N.T. Butterfield & Son Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $37.31 | $37.53 (0.59%) | $38.10 | $37.31 | 163,274 | $1.63 B |
| 03/12/2025 | $36.94 | $37.46 (1.41%) | $37.54 | $36.44 | 275,633 | $1.63 B |
| 03/11/2025 | $36.29 | $36.82 (1.46%) | $37.10 | $36.29 | 271,914 | $1.60 B |
| 03/10/2025 | $36.48 | $36.20 (-0.77%) | $36.77 | $36.03 | 253,900 | $1.57 B |
| 03/07/2025 | $36.92 | $36.94 (0.05%) | $37.07 | $36.30 | 139,700 | $1.61 B |
| 03/06/2025 | $37.05 | $36.89 (-0.43%) | $37.21 | $36.61 | 274,942 | $1.60 B |
| 03/05/2025 | $38.02 | $37.29 (-1.92%) | $38.36 | $37.21 | 169,513 | $1.62 B |
| 03/04/2025 | $38.35 | $38.05 (-0.78%) | $38.72 | $37.85 | 265,200 | $1.66 B |
| 03/03/2025 | $38.83 | $38.87 (0.1%) | $39.22 | $38.62 | 170,500 | $1.69 B |
| 02/28/2025 | $39.15 | $38.80 (-0.89%) | $39.50 | $38.49 | 278,600 | $1.69 B |
| 02/27/2025 | $39.12 | $38.94 (-0.46%) | $39.49 | $38.73 | 120,700 | $1.69 B |
| 02/26/2025 | $38.96 | $39.30 (0.87%) | $39.34 | $38.54 | 185,815 | $1.71 B |
| 02/25/2025 | $38.57 | $39.13 (1.45%) | $39.52 | $38.40 | 241,105 | $1.70 B |
| 02/24/2025 | $38.41 | $38.53 (0.31%) | $39.00 | $38.10 | 219,100 | $1.68 B |
| 02/21/2025 | $39.85 | $38.52 (-3.34%) | $39.90 | $38.51 | 148,424 | $1.68 B |
| 02/20/2025 | $39.67 | $39.47 (-0.5%) | $40.12 | $39.05 | 171,744 | $1.72 B |
| 02/19/2025 | $40.25 | $39.76 (-1.22%) | $40.38 | $38.75 | 204,100 | $1.73 B |
| 02/18/2025 | $40.10 | $40.70 (1.5%) | $40.93 | $39.81 | 148,628 | $1.77 B |
| 02/14/2025 | $40.50 | $40.26 (-0.59%) | $40.68 | $40.20 | 139,445 | $1.80 B |
| 02/13/2025 | $41.56 | $40.43 (-2.72%) | $41.73 | $40.21 | 212,621 | $1.81 B |
| 02/12/2025 | $40.41 | $41.31 (2.23%) | $41.88 | $40.28 | 297,800 | $1.85 B |
| 02/11/2025 | $39.75 | $40.72 (2.44%) | $41.67 | $39.53 | 398,000 | $1.82 B |
| 02/10/2025 | $37.98 | $37.44 (-1.42%) | $38.19 | $37.43 | 125,089 | $1.67 B |
| 02/07/2025 | $38.50 | $37.98 (-1.35%) | $38.61 | $37.66 | 115,400 | $1.70 B |
| 02/06/2025 | $38.51 | $38.64 (0.34%) | $38.65 | $38.08 | 166,100 | $1.73 B |
| 02/05/2025 | $37.88 | $38.37 (1.29%) | $38.38 | $37.85 | 143,000 | $1.71 B |
| 02/04/2025 | $36.57 | $37.78 (3.31%) | $37.80 | $36.57 | 187,628 | $1.69 B |
| 02/03/2025 | $36.30 | $36.69 (1.07%) | $36.87 | $35.84 | 155,500 | $1.64 B |
| 01/31/2025 | $36.73 | $36.69 (-0.11%) | $36.99 | $36.24 | 220,026 | $1.64 B |
| 01/30/2025 | $37.00 | $36.85 (-0.41%) | $37.31 | $36.72 | 143,515 | $1.65 B |
| 01/29/2025 | $36.44 | $36.63 (0.52%) | $37.04 | $36.29 | 141,900 | $1.64 B |
| 01/28/2025 | $36.04 | $36.63 (1.64%) | $36.67 | $36.04 | 151,333 | $1.64 B |
| 01/27/2025 | $36.19 | $36.14 (-0.14%) | $36.79 | $35.94 | 183,041 | $1.61 B |
| 01/24/2025 | $35.63 | $36.03 (1.12%) | $36.33 | $35.63 | 146,900 | $1.61 B |
| 01/23/2025 | $35.76 | $35.91 (0.42%) | $36.07 | $35.62 | 204,100 | $1.60 B |
| 01/22/2025 | $36.73 | $35.86 (-2.37%) | $36.92 | $35.83 | 210,500 | $1.60 B |
| 01/21/2025 | $37.23 | $36.96 (-0.73%) | $37.51 | $36.90 | 141,900 | $1.65 B |
| 01/17/2025 | $36.99 | $37.02 (0.08%) | $37.26 | $36.68 | 155,715 | $1.65 B |
| 01/16/2025 | $36.60 | $36.85 (0.68%) | $36.92 | $36.49 | 133,500 | $1.65 B |
| 01/15/2025 | $37.19 | $36.77 (-1.13%) | $37.42 | $36.45 | 172,618 | $1.64 B |
| 01/14/2025 | $35.50 | $36.43 (2.62%) | $36.51 | $35.21 | 253,106 | $1.63 B |
| 01/13/2025 | $34.80 | $35.48 (1.95%) | $35.50 | $34.77 | 175,223 | $1.58 B |
| 01/10/2025 | $35.55 | $35.15 (-1.13%) | $35.66 | $34.79 | 180,100 | $1.57 B |
| 01/08/2025 | $35.58 | $36.20 (1.74%) | $36.24 | $35.58 | 122,200 | $1.62 B |
| 01/07/2025 | $36.44 | $35.83 (-1.67%) | $36.71 | $35.59 | 287,848 | $1.60 B |
| 01/06/2025 | $36.70 | $36.33 (-1.01%) | $37.13 | $36.27 | 200,726 | $1.62 B |
| 01/03/2025 | $36.53 | $36.72 (0.52%) | $36.84 | $36.16 | 111,500 | $1.64 B |
| 01/02/2025 | $36.67 | $36.35 (-0.87%) | $37.04 | $36.25 | 209,316 | $1.62 B |
| 12/31/2024 | $36.86 | $36.55 (-0.84%) | $36.89 | $36.44 | 154,939 | $1.63 B |
| 12/30/2024 | $36.63 | $36.59 (-0.11%) | $36.85 | $36.31 | 133,418 | $1.63 B |
| 12/27/2024 | $37.15 | $36.84 (-0.83%) | $37.37 | $36.42 | 174,400 | $1.65 B |
| 12/26/2024 | $36.96 | $37.41 (1.22%) | $37.48 | $36.66 | 132,600 | $1.67 B |
| 12/24/2024 | $36.90 | $37.14 (0.65%) | $37.23 | $36.84 | 115,200 | $1.66 B |
| 12/23/2024 | $36.25 | $36.89 (1.77%) | $37.01 | $36.25 | 164,726 | $1.65 B |
| 12/20/2024 | $35.54 | $36.51 (2.73%) | $36.93 | $35.54 | 833,743 | $1.63 B |
| 12/19/2024 | $36.49 | $35.97 (-1.43%) | $36.88 | $35.89 | 212,700 | $1.61 B |
| 12/18/2024 | $37.68 | $35.99 (-4.49%) | $37.88 | $35.67 | 304,363 | $1.61 B |
| 12/17/2024 | $37.80 | $37.59 (-0.56%) | $38.21 | $37.44 | 195,800 | $1.68 B |
| 12/16/2024 | $37.96 | $38.02 (0.16%) | $38.33 | $37.76 | 192,200 | $1.70 B |
| 12/13/2024 | $37.44 | $38.11 (1.79%) | $38.13 | $37.21 | 176,802 | $1.70 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.
