5 DAY PERFORMANCE
-18.76%
1 MONTH PERFORMANCE
-17.96%
3 MONTH PERFORMANCE
-11.42%
6 MONTH PERFORMANCE
-6.20%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+11.21%
Bank of N T Butterfield & Son Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $61.96 | $62.00 (0.06%) | $62.38 | $61.36 | 158.40 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 |
| 06/18/2026 | $58.59 | $58.58 (-0.02%) | $58.88 | $58.29 | 273.73 K | $2.34 B |
| 06/17/2026 | $58.60 | $58.06 (-0.92%) | $59.17 | $57.71 | 200.74 K | $2.32 B |
| 06/16/2026 | $58.85 | $59.11 (0.44%) | $59.36 | $58.25 | 247.00 K | $2.36 B |
| 06/15/2026 | $58.99 | $58.46 (-0.9%) | $58.99 | $58.23 | 214.10 K | $2.33 B |
| 06/12/2026 | $58.54 | $58.81 (0.46%) | $59.00 | $58.34 | 231.01 K | $2.34 B |
| 06/11/2026 | $58.78 | $58.12 (-1.12%) | $59.18 | $58.10 | 256.16 K | $2.32 B |
| 06/10/2026 | $58.41 | $58.25 (-0.27%) | $58.87 | $58.13 | 158.40 K | $2.32 B |
| 06/09/2026 | $58.66 | $58.00 (-1.13%) | $59.27 | $57.97 | 202.10 K | $2.31 B |
| 06/08/2026 | $58.30 | $58.16 (-0.24%) | $58.72 | $58.03 | 121.30 K | $2.32 B |
| 06/05/2026 | $57.85 | $57.91 (0.1%) | $58.40 | $57.51 | 120.00 K | $2.31 B |
| 06/04/2026 | $56.46 | $57.57 (1.97%) | $57.95 | $56.46 | 214.40 K | $2.30 B |
| 06/03/2026 | $57.24 | $55.66 (-2.76%) | $57.24 | $55.61 | 286.72 K | $2.22 B |
| 06/02/2026 | $55.88 | $57.82 (3.47%) | $58.06 | $55.88 | 485.23 K | $2.31 B |
| 06/01/2026 | $56.12 | $56.11 (-0.02%) | $56.31 | $55.60 | 217.14 K | $2.24 B |
| 05/29/2026 | $56.66 | $56.46 (-0.35%) | $57.12 | $55.85 | 342.90 K | $2.25 B |
| 05/28/2026 | $57.00 | $56.96 (-0.07%) | $57.85 | $56.44 | 250.25 K | $2.27 B |
| 05/27/2026 | $56.77 | $56.31 (-0.81%) | $56.91 | $55.95 | 139.12 K | $2.25 B |
| 05/26/2026 | $56.03 | $56.71 (1.21%) | $56.89 | $56.00 | 140.22 K | $2.26 B |
| 05/22/2026 | $56.20 | $56.01 (-0.34%) | $56.43 | $55.79 | 165.00 K | $2.23 B |
| 05/21/2026 | $56.01 | $56.10 (0.16%) | $56.39 | $55.63 | 180.50 K | $2.24 B |
| 05/20/2026 | $55.47 | $56.43 (1.73%) | $56.67 | $55.15 | 195.40 K | $2.25 B |
| 05/19/2026 | $55.66 | $55.52 (-0.25%) | $56.20 | $55.36 | 165.13 K | $2.21 B |
| 05/18/2026 | $54.96 | $55.98 (1.86%) | $56.13 | $54.96 | 192.00 K | $2.23 B |
| 05/15/2026 | $54.88 | $54.69 (-0.35%) | $55.09 | $54.34 | 146.60 K | $2.18 B |
| 05/14/2026 | $54.92 | $54.96 (0.07%) | $55.21 | $54.64 | 161.90 K | $2.19 B |
| 05/13/2026 | $54.62 | $54.55 (-0.13%) | $55.18 | $54.47 | 241.80 K | $2.18 B |
| 05/12/2026 | $55.45 | $55.35 (-0.18%) | $55.75 | $55.12 | 236.30 K | $2.21 B |
| 05/11/2026 | $56.35 | $55.68 (-1.19%) | $56.69 | $55.60 | 189.72 K | $2.22 B |
| 05/08/2026 | $56.10 | $56.34 (0.43%) | $56.45 | $55.86 | 125.91 K | $2.25 B |
| 05/07/2026 | $56.42 | $56.21 (-0.37%) | $56.66 | $56.03 | 152.33 K | $2.24 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.
