The Bank of N.T. Butterfield & Son Limited (NTB) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$42.24

north_east

$0.1 (0.24%)

Day's range

$42.1

$42.73

5 DAY PERFORMANCE

-12.91%

1 MONTH PERFORMANCE

-7.61%

3 MONTH PERFORMANCE

-5.71%

6 MONTH PERFORMANCE

-2.29%

YEAR-TO-DATE PERFORMANCE

+15.57%

1 YEAR PERFORMANCE

+14.07%

The Bank of N.T. Butterfield & Son Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$50.00	$50.40 (0.8%)	$50.65	$49.71	29.72 K
12/08/2025	$49.17	$48.99 (-0.37%)	$49.49	$48.80	160.30 K	$2.04 B
12/05/2025	$48.21	$49.07 (1.78%)	$49.22	$48.21	166.40 K	$2.04 B
12/04/2025	$48.03	$48.50 (0.98%)	$48.76	$47.98	96.72 K	$2.02 B
12/03/2025	$47.63	$48.28 (1.36%)	$48.40	$47.49	165.60 K	$2.01 B
12/02/2025	$47.41	$47.42 (0.02%)	$47.95	$47.23	129.20 K	$1.97 B
12/01/2025	$46.48	$47.25 (1.66%)	$47.38	$46.44	238.54 K	$1.97 B
11/28/2025	$46.62	$46.44 (-0.39%)	$46.62	$46.42	57.30 K	$1.93 B
11/26/2025	$46.24	$46.51 (0.58%)	$46.76	$46.24	131.60 K	$1.94 B
11/25/2025	$46.14	$46.52 (0.82%)	$46.58	$46.14	125.80 K	$1.94 B
11/24/2025	$46.03	$45.95 (-0.17%)	$46.47	$45.68	130.45 K	$1.91 B
11/21/2025	$45.46	$46.22 (1.67%)	$46.50	$45.45	240.74 K	$1.92 B
11/20/2025	$45.25	$45.32 (0.15%)	$45.71	$44.98	198.80 K	$1.89 B
11/19/2025	$44.78	$45.04 (0.58%)	$45.20	$44.63	119.20 K	$1.88 B
11/18/2025	$44.75	$44.89 (0.31%)	$45.72	$44.36	131.30 K	$1.87 B
11/17/2025	$45.45	$44.75 (-1.54%)	$45.81	$44.54	137.70 K	$1.86 B
11/14/2025	$45.91	$45.45 (-1%)	$45.91	$45.28	109.74 K	$1.89 B
11/13/2025	$45.81	$45.92 (0.24%)	$46.30	$45.37	204.80 K	$1.91 B
11/12/2025	$46.19	$46.08 (-0.24%)	$46.80	$45.85	144.20 K	$1.92 B
11/11/2025	$45.94	$46.19 (0.54%)	$46.49	$45.94	146.72 K	$1.92 B
11/10/2025	$45.39	$45.97 (1.28%)	$46.08	$45.21	154.93 K	$1.91 B
11/07/2025	$45.77	$45.72 (-0.11%)	$46.26	$45.42	199.30 K	$1.90 B
11/06/2025	$46.50	$45.77 (-1.57%)	$46.89	$45.68	145.03 K	$1.91 B
11/05/2025	$46.30	$46.67 (0.8%)	$46.76	$46.14	202.00 K	$1.94 B
11/04/2025	$46.57	$46.13 (-0.94%)	$46.88	$45.62	203.65 K	$1.92 B
11/03/2025	$46.39	$46.69 (0.65%)	$46.92	$45.54	364.79 K	$1.94 B
10/31/2025	$45.41	$46.26 (1.87%)	$46.82	$45.22	462.90 K	$1.93 B
10/30/2025	$44.35	$45.35 (2.25%)	$45.76	$44.35	386.20 K	$1.89 B
10/29/2025	$43.47	$44.34 (2%)	$45.00	$43.33	417.70 K	$1.85 B
10/28/2025	$41.85	$42.02 (0.41%)	$42.61	$41.71	237.70 K	$1.75 B
10/27/2025	$42.47	$41.83 (-1.51%)	$42.53	$41.76	153.05 K	$1.74 B
10/24/2025	$41.95	$42.44 (1.17%)	$42.44	$41.84	649.50 K	$1.77 B
10/23/2025	$42.36	$41.75 (-1.44%)	$42.37	$41.75	149.61 K	$1.74 B
10/22/2025	$42.04	$42.24 (0.48%)	$42.45	$42.00	145.61 K	$1.76 B
10/21/2025	$42.01	$41.92 (-0.21%)	$42.37	$41.89	153.13 K	$1.75 B
10/20/2025	$41.60	$42.03 (1.03%)	$42.18	$41.60	124.70 K	$1.75 B
10/17/2025	$41.33	$41.48 (0.36%)	$41.81	$40.59	193.92 K	$1.73 B
10/16/2025	$41.86	$41.01 (-2.03%)	$42.04	$40.79	192.50 K	$1.71 B
10/15/2025	$42.36	$41.98 (-0.9%)	$42.60	$41.77	168.04 K	$1.75 B
10/14/2025	$41.61	$42.39 (1.87%)	$42.54	$41.14	251.65 K	$1.76 B
10/13/2025	$41.65	$41.73 (0.19%)	$42.00	$41.47	188.50 K	$1.74 B
10/10/2025	$42.09	$41.49 (-1.43%)	$42.67	$41.45	226.30 K	$1.73 B
10/09/2025	$42.36	$42.12 (-0.57%)	$42.53	$41.60	161.67 K	$1.75 B
10/08/2025	$42.26	$42.23 (-0.07%)	$42.42	$41.90	195.12 K	$1.76 B
10/07/2025	$41.78	$42.08 (0.72%)	$42.30	$41.78	273.99 K	$1.75 B
10/06/2025	$42.39	$41.78 (-1.44%)	$42.91	$41.42	218.10 K	$1.74 B
10/03/2025	$42.15	$42.27 (0.28%)	$42.75	$42.10	260.50 K	$1.76 B
10/02/2025	$42.50	$42.14 (-0.85%)	$42.66	$41.95	130.95 K	$1.75 B
10/01/2025	$42.66	$42.60 (-0.14%)	$43.31	$42.39	154.90 K	$1.77 B
09/30/2025	$42.89	$42.92 (0.07%)	$43.41	$42.43	143.11 K	$1.79 B
09/29/2025	$43.69	$42.90 (-1.81%)	$43.94	$42.36	165.10 K	$1.79 B
09/26/2025	$44.34	$44.16 (-0.41%)	$44.51	$43.85	108.80 K	$1.84 B
09/25/2025	$44.56	$44.20 (-0.81%)	$44.56	$44.00	114.20 K	$1.84 B
09/24/2025	$44.36	$44.56 (0.45%)	$44.86	$44.29	179.90 K	$1.86 B
09/23/2025	$44.76	$44.36 (-0.89%)	$45.28	$44.27	140.21 K	$1.85 B
09/22/2025	$44.77	$44.63 (-0.31%)	$45.05	$44.61	140.93 K	$1.86 B
09/19/2025	$45.58	$44.82 (-1.67%)	$45.58	$44.73	565.80 K	$1.87 B
09/18/2025	$44.75	$45.73 (2.19%)	$45.77	$44.75	169.63 K	$1.90 B
09/17/2025	$44.71	$44.78 (0.16%)	$45.55	$44.57	164.72 K	$1.86 B
09/16/2025	$45.01	$44.49 (-1.16%)	$45.01	$44.00	198.82 K	$1.85 B
09/15/2025	$45.30	$45.20 (-0.22%)	$45.56	$45.13	166.50 K	$1.88 B
09/12/2025	$45.31	$45.26 (-0.11%)	$45.48	$44.92	113.30 K	$1.88 B
09/11/2025	$44.94	$45.66 (1.6%)	$45.67	$44.79	126.73 K	$1.90 B
09/10/2025	$44.63	$44.94 (0.69%)	$45.06	$44.50	113.40 K	$1.87 B
09/09/2025	$44.78	$44.80 (0.04%)	$45.09	$44.59	141.70 K	$1.87 B