5 DAY PERFORMANCE
-10.50%
1 MONTH PERFORMANCE
-7.54%
3 MONTH PERFORMANCE
-6.20%
6 MONTH PERFORMANCE
+8.78%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+22.00%
Bank of N T Butterfield & Son Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $56.18 | $56.06 (-0.2%) | $56.50 | $55.89 | 58.86 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 | $2.33 B |
| 04/23/2026 | $55.65 | $56.28 (1.13%) | $56.35 | $55.65 | 94.00 K | $2.34 B |
| 04/22/2026 | $55.72 | $55.62 (-0.18%) | $56.17 | $55.47 | 98.81 K | $2.32 B |
| 04/21/2026 | $56.12 | $55.71 (-0.73%) | $56.50 | $55.66 | 153.70 K | $2.32 B |
| 04/20/2026 | $56.47 | $56.23 (-0.43%) | $56.79 | $56.21 | 86.55 K | $2.34 B |
| 04/17/2026 | $56.49 | $56.61 (0.21%) | $57.84 | $56.49 | 170.21 K | $2.36 B |
| 04/16/2026 | $55.58 | $55.98 (0.72%) | $56.35 | $55.58 | 161.00 K | $2.33 B |
| 04/15/2026 | $55.75 | $55.85 (0.18%) | $55.95 | $55.08 | 78.10 K | $2.33 B |
| 04/14/2026 | $56.09 | $55.92 (-0.3%) | $56.32 | $55.60 | 123.40 K | $2.33 B |
| 04/13/2026 | $55.81 | $56.33 (0.93%) | $56.34 | $55.03 | 111.95 K | $2.35 B |
| 04/10/2026 | $56.45 | $56.02 (-0.76%) | $56.45 | $55.40 | 148.84 K | $2.33 B |
| 04/09/2026 | $55.39 | $56.51 (2.02%) | $56.62 | $55.31 | 140.60 K | $2.35 B |
| 04/08/2026 | $55.34 | $55.70 (0.65%) | $56.09 | $55.32 | 115.53 K | $2.32 B |
| 04/07/2026 | $53.85 | $54.39 (1%) | $54.45 | $53.38 | 131.92 K | $2.26 B |
| 04/06/2026 | $53.43 | $53.85 (0.79%) | $54.01 | $53.43 | 102.40 K | $2.24 B |
| 04/02/2026 | $52.17 | $53.47 (2.49%) | $53.60 | $52.17 | 113.75 K | $2.23 B |
| 04/01/2026 | $52.55 | $52.99 (0.84%) | $53.56 | $52.25 | 155.20 K | $2.21 B |
| 03/31/2026 | $51.98 | $52.48 (0.96%) | $52.61 | $51.75 | 154.30 K | $2.19 B |
| 03/30/2026 | $51.61 | $51.77 (0.31%) | $51.83 | $50.98 | 240.03 K | $2.16 B |
| 03/27/2026 | $51.58 | $51.32 (-0.5%) | $51.93 | $51.23 | 156.00 K | $2.14 B |
| 03/26/2026 | $51.56 | $51.71 (0.29%) | $51.95 | $51.44 | 98.50 K | $2.15 B |
| 03/25/2026 | $52.02 | $51.84 (-0.35%) | $52.23 | $51.36 | 178.60 K | $2.16 B |
| 03/24/2026 | $51.24 | $51.55 (0.61%) | $52.16 | $51.20 | 206.90 K | $2.15 B |
| 03/23/2026 | $51.57 | $51.79 (0.43%) | $52.90 | $51.56 | 194.30 K | $2.16 B |
| 03/20/2026 | $51.06 | $50.80 (-0.51%) | $51.14 | $50.66 | 333.75 K | $2.12 B |
| 03/19/2026 | $50.61 | $50.93 (0.63%) | $51.38 | $50.44 | 173.34 K | $2.12 B |
| 03/18/2026 | $50.34 | $50.83 (0.97%) | $51.30 | $50.34 | 250.90 K | $2.12 B |
| 03/17/2026 | $51.10 | $50.67 (-0.84%) | $51.21 | $50.64 | 155.40 K | $2.11 B |
| 03/16/2026 | $51.00 | $50.77 (-0.45%) | $51.54 | $50.72 | 165.80 K | $2.11 B |
| 03/13/2026 | $51.15 | $50.54 (-1.19%) | $51.68 | $50.31 | 176.14 K | $2.10 B |
| 03/12/2026 | $49.90 | $50.75 (1.7%) | $50.81 | $49.69 | 195.34 K | $2.11 B |
| 03/11/2026 | $50.08 | $50.48 (0.8%) | $50.69 | $49.73 | 212.10 K | $2.10 B |
| 03/10/2026 | $49.60 | $50.23 (1.27%) | $51.09 | $49.60 | 184.90 K | $2.09 B |
| 03/09/2026 | $49.61 | $49.78 (0.34%) | $50.13 | $48.69 | 198.83 K | $2.07 B |
| 03/06/2026 | $49.51 | $50.09 (1.17%) | $50.25 | $49.30 | 186.30 K | $2.09 B |
| 03/05/2026 | $50.78 | $50.64 (-0.28%) | $51.18 | $50.33 | 197.54 K | $2.11 B |
| 03/04/2026 | $50.85 | $51.04 (0.37%) | $51.59 | $50.67 | 194.20 K | $2.13 B |
| 03/03/2026 | $50.11 | $50.82 (1.42%) | $51.34 | $49.53 | 140.10 K | $2.12 B |
| 03/02/2026 | $50.31 | $51.27 (1.91%) | $52.02 | $50.25 | 137.50 K | $2.13 B |
| 02/27/2026 | $52.05 | $50.75 (-2.5%) | $52.05 | $50.42 | 157.31 K | $2.11 B |
| 02/26/2026 | $52.09 | $52.76 (1.29%) | $52.91 | $52.02 | 158.21 K | $2.20 B |
| 02/25/2026 | $51.36 | $51.93 (1.11%) | $52.15 | $51.05 | 117.20 K | $2.16 B |
| 02/24/2026 | $51.25 | $51.00 (-0.49%) | $51.57 | $50.77 | 110.10 K | $2.12 B |
| 02/23/2026 | $53.37 | $51.18 (-4.1%) | $53.56 | $51.07 | 168.22 K | $2.13 B |
| 02/20/2026 | $53.10 | $53.67 (1.07%) | $53.93 | $52.86 | 173.74 K | $2.23 B |
| 02/19/2026 | $52.50 | $52.87 (0.7%) | $52.91 | $51.78 | 266.30 K | $2.20 B |
| 02/18/2026 | $52.82 | $52.72 (-0.19%) | $53.35 | $52.41 | 216.10 K | $2.20 B |
| 02/17/2026 | $52.90 | $52.84 (-0.11%) | $53.33 | $52.54 | 133.15 K | $2.20 B |
| 02/13/2026 | $52.42 | $52.74 (0.61%) | $53.07 | $51.80 | 163.10 K | $2.20 B |
| 02/12/2026 | $53.60 | $52.52 (-2.01%) | $53.74 | $51.48 | 164.53 K | $2.19 B |
| 02/11/2026 | $53.50 | $53.25 (-0.47%) | $55.84 | $52.59 | 255.30 K | $2.22 B |
| 02/10/2026 | $53.40 | $52.78 (-1.16%) | $54.91 | $52.40 | 209.10 K | $2.20 B |
| 02/09/2026 | $52.99 | $53.40 (0.77%) | $53.63 | $52.65 | 113.20 K | $2.22 B |
| 02/06/2026 | $53.17 | $53.08 (-0.17%) | $53.54 | $52.84 | 162.90 K | $2.21 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.
