5 DAY PERFORMANCE
-15.01%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
-2.01%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+13.78%
Bank of N T Butterfield & Son Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $58.78 | $58.74 (-0.07%) | $59.37 | $57.91 | 174.52 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 |
| 05/06/2026 | $56.16 | $56.20 (0.07%) | $56.50 | $55.89 | 155.31 K | $2.24 B |
| 05/05/2026 | $55.13 | $55.81 (1.23%) | $56.09 | $55.13 | 125.00 K | $2.23 B |
| 05/04/2026 | $55.23 | $54.76 (-0.85%) | $55.94 | $54.71 | 149.75 K | $2.18 B |
| 05/01/2026 | $55.58 | $55.63 (0.09%) | $56.24 | $55.35 | 203.90 K | $2.22 B |
| 04/30/2026 | $54.45 | $55.45 (1.84%) | $56.91 | $54.45 | 193.80 K | $2.21 B |
| 04/29/2026 | $56.39 | $54.61 (-3.16%) | $57.21 | $54.26 | 224.70 K | $2.18 B |
| 04/28/2026 | $56.15 | $56.10 (-0.09%) | $57.02 | $56.10 | 109.80 K | $2.24 B |
| 04/27/2026 | $55.87 | $55.83 (-0.07%) | $56.47 | $55.80 | 295.03 K | $2.23 B |
| 04/24/2026 | $56.21 | $55.87 (-0.6%) | $56.38 | $55.69 | 121.44 K | $2.23 B |
| 04/23/2026 | $55.65 | $56.28 (1.13%) | $56.35 | $55.65 | 94.00 K | $2.24 B |
| 04/22/2026 | $55.72 | $55.62 (-0.18%) | $56.17 | $55.47 | 98.81 K | $2.22 B |
| 04/21/2026 | $56.12 | $55.71 (-0.73%) | $56.50 | $55.66 | 153.70 K | $2.22 B |
| 04/20/2026 | $56.47 | $56.23 (-0.43%) | $56.79 | $56.21 | 86.55 K | $2.24 B |
| 04/17/2026 | $56.49 | $56.61 (0.21%) | $57.84 | $56.49 | 170.21 K | $2.26 B |
| 04/16/2026 | $55.58 | $55.98 (0.72%) | $56.35 | $55.58 | 161.00 K | $2.23 B |
| 04/15/2026 | $55.75 | $55.85 (0.18%) | $55.95 | $55.08 | 78.10 K | $2.23 B |
| 04/14/2026 | $56.09 | $55.92 (-0.3%) | $56.32 | $55.60 | 123.40 K | $2.23 B |
| 04/13/2026 | $55.81 | $56.33 (0.93%) | $56.34 | $55.03 | 111.95 K | $2.25 B |
| 04/10/2026 | $56.45 | $56.02 (-0.76%) | $56.45 | $55.40 | 148.84 K | $2.23 B |
| 04/09/2026 | $55.39 | $56.51 (2.02%) | $56.62 | $55.31 | 140.60 K | $2.25 B |
| 04/08/2026 | $55.34 | $55.70 (0.65%) | $56.09 | $55.32 | 115.53 K | $2.22 B |
| 04/07/2026 | $53.85 | $54.39 (1%) | $54.45 | $53.38 | 131.92 K | $2.17 B |
| 04/06/2026 | $53.43 | $53.85 (0.79%) | $54.01 | $53.43 | 102.40 K | $2.15 B |
| 04/02/2026 | $52.17 | $53.47 (2.49%) | $53.60 | $52.17 | 113.75 K | $2.13 B |
| 04/01/2026 | $52.55 | $52.99 (0.84%) | $53.56 | $52.25 | 155.20 K | $2.11 B |
| 03/31/2026 | $51.98 | $52.48 (0.96%) | $52.61 | $51.75 | 154.30 K | $2.09 B |
| 03/30/2026 | $51.61 | $51.77 (0.31%) | $51.83 | $50.98 | 240.03 K | $2.06 B |
| 03/27/2026 | $51.58 | $51.32 (-0.5%) | $51.93 | $51.23 | 156.00 K | $2.05 B |
| 03/26/2026 | $51.56 | $51.71 (0.29%) | $51.95 | $51.44 | 98.50 K | $2.06 B |
| 03/25/2026 | $52.02 | $51.84 (-0.35%) | $52.23 | $51.36 | 178.60 K | $2.07 B |
| 03/24/2026 | $51.24 | $51.55 (0.61%) | $52.16 | $51.20 | 206.90 K | $2.06 B |
| 03/23/2026 | $51.57 | $51.79 (0.43%) | $52.90 | $51.56 | 194.30 K | $2.07 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.
