NasdaqGS - Delayed Quote USD

NBT Bancorp Inc. (NBTB)

34.61 +1.32 (+3.97%)
At close: April 19 at 4:00 PM EDT
34.61 0.00 (0.00%)
After hours: April 19 at 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 33.16 34.67 33.11 34.61 34.61 180,100
Apr 18, 2024 33.04 33.53 33.04 33.29 33.29 169,600
Apr 17, 2024 33.40 33.58 33.00 33.02 33.02 113,200
Apr 16, 2024 33.21 33.35 32.93 33.09 33.09 125,900
Apr 15, 2024 33.75 34.20 33.16 33.51 33.51 135,600
Apr 12, 2024 33.64 34.12 33.52 33.86 33.86 149,400
Apr 11, 2024 34.21 34.31 33.72 33.99 33.99 144,800
Apr 10, 2024 35.16 35.16 33.72 34.07 34.07 282,500
Apr 9, 2024 35.96 36.21 35.79 36.11 36.11 89,900
Apr 8, 2024 35.69 36.16 35.61 35.75 35.75 193,000
Apr 5, 2024 35.02 35.83 34.69 35.70 35.70 260,700
Apr 4, 2024 35.94 36.06 35.09 35.34 35.34 227,700
Apr 3, 2024 35.37 35.78 34.95 35.50 35.50 262,500
Apr 2, 2024 35.52 35.62 35.13 35.61 35.61 241,400
Apr 1, 2024 36.64 36.64 35.78 36.00 36.00 364,600
Mar 28, 2024 36.53 36.84 36.19 36.68 36.68 427,100
Mar 27, 2024 35.00 36.83 34.94 36.74 36.74 531,100
Mar 26, 2024 36.21 36.27 35.44 35.57 35.57 734,400
Mar 25, 2024 35.57 36.08 35.55 35.85 35.85 208,300
Mar 22, 2024 36.10 36.22 35.21 35.57 35.57 510,100
Mar 21, 2024 35.10 36.12 35.10 35.90 35.90 388,200
Mar 20, 2024 32.85 34.65 32.79 34.29 34.29 139,400
Mar 19, 2024 33.11 33.71 33.07 33.13 33.13 152,300
Mar 18, 2024 33.92 34.50 33.33 33.37 33.37 156,500
Mar 15, 2024 33.14 34.08 33.14 33.97 33.97 658,200
Mar 14, 2024 34.09 34.10 32.99 33.22 33.22 165,400
Mar 13, 2024 34.10 34.66 34.01 34.20 34.20 141,400
Mar 12, 2024 34.85 35.18 34.24 34.26 34.26 123,700
Mar 11, 2024 35.00 35.48 35.00 35.17 35.17 112,100
Mar 8, 2024 35.76 35.76 34.97 35.09 35.09 100,500
Mar 7, 2024 35.59 35.80 35.04 35.23 35.23 139,000
Mar 6, 2024 35.51 35.92 34.62 35.14 35.14 165,100
Mar 5, 2024 34.28 35.56 34.28 35.49 35.49 197,300
Mar 4, 2024 34.44 35.21 34.19 34.33 34.33 197,400
Mar 1, 2024 34.21 34.40 33.57 34.36 34.36 147,000
Feb 29, 2024 0.32 Dividend
Feb 29, 2024 34.15 34.71 33.96 34.39 34.39 208,500
Feb 28, 2024 33.41 33.92 33.35 33.80 33.48 116,700
Feb 27, 2024 33.90 34.16 33.54 33.78 33.46 122,700
Feb 26, 2024 34.31 34.55 33.66 33.67 33.35 122,100
Feb 23, 2024 34.26 34.80 34.00 34.39 34.06 120,700
Feb 22, 2024 34.13 34.40 33.66 34.30 33.98 192,900
Feb 21, 2024 34.65 34.67 34.20 34.29 33.97 175,300
Feb 20, 2024 34.69 35.36 34.63 34.75 34.42 124,200
Feb 16, 2024 35.28 35.61 34.86 35.11 34.78 167,500
Feb 15, 2024 34.81 35.95 34.73 35.63 35.29 163,900
Feb 14, 2024 34.53 34.90 34.13 34.66 34.33 234,900
Feb 13, 2024 34.15 34.47 33.24 33.70 33.38 327,100
Feb 12, 2024 34.27 35.53 34.27 35.11 34.78 204,300
Feb 9, 2024 33.60 34.49 33.31 34.27 33.95 217,600
Feb 8, 2024 33.67 33.89 33.19 33.59 33.27 190,700
Feb 7, 2024 33.90 34.10 33.10 33.71 33.39 228,400
Feb 6, 2024 33.85 34.54 33.50 33.76 33.44 389,900
Feb 5, 2024 34.13 34.52 33.44 33.97 33.65 238,300
Feb 2, 2024 34.20 34.71 34.13 34.48 34.15 188,700
Feb 1, 2024 35.84 36.04 34.12 34.84 34.51 251,600
Jan 31, 2024 36.62 37.44 35.53 35.57 35.23 283,700
Jan 30, 2024 37.84 38.00 37.06 37.09 36.74 183,200
Jan 29, 2024 37.30 37.97 37.07 37.96 37.60 229,100
Jan 26, 2024 37.49 37.62 36.81 37.00 36.65 174,300
Jan 25, 2024 38.25 38.30 36.61 36.98 36.63 217,400
Jan 24, 2024 39.34 40.26 37.36 37.93 37.57 249,400
Jan 23, 2024 41.06 41.06 39.14 39.22 38.85 218,700
Jan 22, 2024 39.84 40.85 39.59 40.78 40.39 181,800
Jan 19, 2024 38.93 39.53 38.39 39.51 39.14 146,200
Jan 18, 2024 38.91 39.47 38.29 38.65 38.28 107,600
Jan 17, 2024 38.11 39.24 38.11 38.79 38.42 166,400
Jan 16, 2024 39.25 39.56 38.71 38.86 38.49 188,000
Jan 12, 2024 40.18 40.34 39.27 39.74 39.36 91,900
Jan 11, 2024 40.02 40.03 39.17 39.93 39.55 285,800
Jan 10, 2024 40.06 40.50 39.89 40.31 39.93 101,000
Jan 9, 2024 40.38 40.52 39.91 40.36 39.98 103,600
Jan 8, 2024 40.50 40.95 40.33 40.90 40.51 119,400
Jan 5, 2024 40.38 40.96 40.37 40.50 40.12 116,700
Jan 4, 2024 40.89 41.25 40.62 40.70 40.31 127,000
Jan 3, 2024 42.07 42.07 40.57 40.65 40.27 204,800
Jan 2, 2024 41.61 42.87 41.61 42.20 41.80 123,800
Dec 29, 2023 42.84 42.90 41.81 41.91 41.51 158,100
Dec 28, 2023 43.19 43.29 42.71 43.05 42.64 111,300
Dec 27, 2023 43.55 43.77 43.03 43.29 42.88 127,400
Dec 26, 2023 42.80 43.62 42.80 43.38 42.97 121,500
Dec 22, 2023 42.60 43.09 42.47 42.56 42.16 130,300
Dec 21, 2023 42.25 42.26 41.52 42.20 41.80 155,700
Dec 20, 2023 41.57 43.38 41.48 42.06 41.66 395,900
Dec 19, 2023 41.22 42.20 41.22 41.65 41.26 191,700
Dec 18, 2023 41.68 41.80 40.86 41.11 40.72 155,800
Dec 15, 2023 41.79 42.02 41.29 41.46 41.07 1,164,200
Dec 14, 2023 41.49 42.27 41.09 41.46 41.07 258,400
Dec 13, 2023 38.52 40.66 38.36 40.58 40.20 247,100
Dec 12, 2023 38.91 38.91 38.39 38.43 38.07 100,900
Dec 11, 2023 39.15 39.26 38.75 38.97 38.60 131,000
Dec 8, 2023 38.60 39.03 38.24 38.97 38.60 120,800
Dec 7, 2023 38.00 38.65 37.83 38.58 38.21 120,800
Dec 6, 2023 38.14 39.00 37.74 37.74 37.38 133,100
Dec 5, 2023 37.99 38.15 37.52 37.81 37.45 105,100
Dec 4, 2023 36.85 38.16 36.85 38.03 37.67 158,400
Dec 1, 2023 35.40 37.30 35.31 37.13 36.78 165,300
Nov 30, 2023 0.32 Dividend
Nov 30, 2023 36.09 36.11 35.15 35.53 35.19 213,500
Nov 29, 2023 36.01 36.52 35.88 36.13 35.47 130,800
Nov 28, 2023 35.94 36.26 35.60 35.85 35.20 118,700
Nov 27, 2023 35.88 36.17 35.74 36.07 35.41 98,900
Nov 24, 2023 36.14 36.23 35.69 36.07 35.41 34,800
Nov 22, 2023 36.23 36.41 35.76 35.97 35.31 66,500
Nov 21, 2023 36.17 36.17 35.55 35.96 35.30 109,600
Nov 20, 2023 36.48 36.58 36.10 36.22 35.56 90,600
Nov 17, 2023 36.74 36.98 36.43 36.50 35.83 145,200
Nov 16, 2023 37.11 37.11 36.06 36.41 35.75 94,300
Nov 15, 2023 36.94 37.75 36.90 37.05 36.37 120,600
Nov 14, 2023 35.72 37.16 35.07 37.11 36.43 202,600
Nov 13, 2023 34.07 34.58 33.78 34.55 33.92 81,200
Nov 10, 2023 34.68 34.68 34.08 34.27 33.64 94,700
Nov 9, 2023 34.76 35.09 34.15 34.46 33.83 114,700
Nov 8, 2023 35.59 35.59 34.29 34.67 34.04 102,400
Nov 7, 2023 35.76 35.77 35.32 35.46 34.81 109,300
Nov 6, 2023 35.88 36.17 35.45 35.94 35.28 99,400
Nov 3, 2023 35.77 36.50 35.77 35.91 35.25 153,000
Nov 2, 2023 33.75 35.09 33.75 34.99 34.35 148,700
Nov 1, 2023 33.42 33.75 33.13 33.59 32.98 100,400
Oct 31, 2023 33.42 33.64 33.19 33.47 32.86 119,100
Oct 30, 2023 33.47 33.73 33.16 33.50 32.89 86,000
Oct 27, 2023 33.47 33.47 32.50 33.10 32.50 182,300
Oct 26, 2023 32.84 33.60 32.47 33.45 32.84 213,700
Oct 25, 2023 31.63 32.91 31.19 32.73 32.13 210,500
Oct 24, 2023 31.51 31.51 30.36 30.41 29.86 138,600
Oct 23, 2023 30.95 31.89 30.95 31.37 30.80 190,200
Oct 20, 2023 32.95 32.95 31.18 31.20 30.63 247,000
Oct 19, 2023 33.31 33.49 32.78 32.81 32.21 221,300
Oct 18, 2023 33.55 33.55 33.15 33.26 32.65 134,900
Oct 17, 2023 32.98 34.17 32.98 33.82 33.20 178,200
Oct 16, 2023 32.71 33.19 31.94 33.11 32.51 153,200
Oct 13, 2023 33.17 33.31 32.35 32.55 31.96 156,300
Oct 12, 2023 32.94 32.99 32.54 32.94 32.34 119,500
Oct 11, 2023 32.92 33.42 32.72 33.02 32.42 92,400
Oct 10, 2023 32.97 33.36 32.90 32.92 32.32 122,900
Oct 9, 2023 32.43 32.96 32.19 32.77 32.17 122,800
Oct 6, 2023 32.30 33.00 31.90 32.65 32.05 164,600
Oct 5, 2023 32.01 32.71 32.01 32.66 32.06 193,800
Oct 4, 2023 31.55 32.25 31.49 32.06 31.48 162,500
Oct 3, 2023 31.59 32.25 31.06 31.73 31.15 215,800
Oct 2, 2023 31.59 32.09 31.40 31.82 31.24 377,500
Sep 29, 2023 31.65 32.05 31.57 31.69 31.11 222,500
Sep 28, 2023 30.81 31.84 30.81 31.45 30.88 513,200
Sep 27, 2023 30.75 31.21 30.62 30.80 30.24 186,300
Sep 26, 2023 30.32 31.15 30.31 30.68 30.12 196,900
Sep 25, 2023 30.75 31.03 30.55 30.69 30.13 147,200
Sep 22, 2023 31.03 31.61 30.51 30.83 30.27 141,900
Sep 21, 2023 31.08 31.45 30.91 30.99 30.42 148,100
Sep 20, 2023 31.83 32.00 31.21 31.26 30.69 117,600
Sep 19, 2023 32.08 32.28 31.57 31.69 31.11 159,000
Sep 18, 2023 32.89 32.94 31.93 31.95 31.37 161,400
Sep 15, 2023 33.00 33.23 32.54 32.80 32.20 671,100
Sep 14, 2023 32.86 33.16 32.52 33.01 32.41 189,900
Sep 13, 2023 32.89 32.89 32.34 32.54 31.95 170,600
Sep 12, 2023 32.49 32.76 32.08 32.74 32.14 153,800
Sep 11, 2023 32.80 33.00 32.35 32.38 31.79 136,700
Sep 8, 2023 32.90 32.98 32.38 32.75 32.15 102,900
Sep 7, 2023 33.12 33.30 32.62 32.73 32.13 133,700
Sep 6, 2023 33.84 34.08 33.08 33.17 32.56 127,100
Sep 5, 2023 34.61 34.61 33.47 33.73 33.11 168,000
Sep 1, 2023 34.53 35.13 34.53 34.78 34.15 127,100
Aug 31, 2023 0.32 Dividend
Aug 31, 2023 33.97 34.85 33.76 34.42 33.79 185,300
Aug 30, 2023 34.49 34.56 34.10 34.16 33.22 104,900
Aug 29, 2023 34.56 34.87 34.33 34.54 33.59 114,100
Aug 28, 2023 34.36 34.92 34.36 34.64 33.69 123,900
Aug 25, 2023 34.46 34.88 33.82 34.22 33.28 109,300
Aug 24, 2023 34.09 34.85 33.90 34.28 33.34 164,500
Aug 23, 2023 34.27 34.63 34.07 34.22 33.28 140,300
Aug 22, 2023 35.53 35.80 34.29 34.39 33.45 179,800
Aug 21, 2023 36.06 36.17 35.36 35.51 34.54 200,500
Aug 18, 2023 35.34 36.26 35.34 36.02 35.03 283,000
Aug 17, 2023 35.73 36.76 35.46 35.64 34.66 210,800
Aug 16, 2023 36.19 36.45 35.43 35.55 34.57 272,400
Aug 15, 2023 37.03 37.68 36.09 36.26 35.27 250,100
Aug 14, 2023 37.16 37.29 36.71 37.19 36.17 245,600
Aug 11, 2023 36.71 38.01 36.64 37.41 36.38 1,732,200
Aug 10, 2023 36.82 37.28 36.63 36.77 35.76 303,400
Aug 9, 2023 36.70 36.79 36.32 36.65 35.64 248,400
Aug 8, 2023 36.82 37.17 35.97 36.90 35.89 237,300
Aug 7, 2023 37.15 37.69 36.94 37.47 36.44 151,700
Aug 4, 2023 37.01 37.48 36.87 37.19 36.17 95,100
Aug 3, 2023 37.05 37.62 36.76 37.15 36.13 97,200
Aug 2, 2023 37.19 37.46 36.25 37.14 36.12 139,100
Aug 1, 2023 37.24 37.54 36.16 37.50 36.47 201,200
Jul 31, 2023 37.76 38.02 37.03 37.20 36.18 216,000
Jul 28, 2023 37.85 38.11 37.39 37.90 36.86 121,300
Jul 27, 2023 37.40 37.84 37.18 37.52 36.49 189,700
Jul 26, 2023 36.31 37.67 36.25 37.38 36.35 194,100
Jul 25, 2023 36.13 36.41 35.78 35.95 34.96 128,100
Jul 24, 2023 35.27 36.56 35.27 36.15 35.16 135,900
Jul 21, 2023 36.05 36.05 35.31 35.38 34.41 127,800
Jul 20, 2023 35.54 35.82 34.99 35.79 34.81 170,500
Jul 19, 2023 34.91 35.62 34.57 35.53 34.56 199,500
Jul 18, 2023 33.58 34.88 33.50 34.73 33.78 157,100
Jul 17, 2023 33.02 33.70 33.02 33.53 32.61 199,500
Jul 14, 2023 33.37 33.37 32.56 33.03 32.12 155,700
Jul 13, 2023 33.16 33.50 32.94 33.31 32.40 273,700
Jul 12, 2023 33.37 33.84 32.91 32.96 32.06 236,100
Jul 11, 2023 33.07 33.16 32.38 32.77 31.87 190,800
Jul 10, 2023 32.03 32.74 31.87 32.35 31.46 172,800
Jul 7, 2023 31.60 32.38 31.10 32.01 31.13 168,400
Jul 6, 2023 31.58 31.73 31.15 31.54 30.67 212,100
Jul 5, 2023 32.38 32.38 31.78 31.89 31.02 157,900
Jul 3, 2023 32.00 32.48 32.00 32.45 31.56 76,200
Jun 30, 2023 32.75 32.75 31.84 31.85 30.98 193,500
Jun 29, 2023 32.42 33.00 32.38 32.44 31.55 94,900
Jun 28, 2023 32.02 32.25 31.64 32.12 31.24 111,900
Jun 27, 2023 32.05 32.46 31.77 31.99 31.11 113,400
Jun 26, 2023 32.10 32.81 31.98 31.99 31.11 190,700
Jun 23, 2023 31.69 32.21 31.57 32.09 31.21 374,100
Jun 22, 2023 33.22 33.22 31.96 32.04 31.16 199,900
Jun 21, 2023 33.75 33.88 33.28 33.29 32.38 126,800
Jun 20, 2023 34.05 34.14 33.53 33.88 32.95 143,300
Jun 16, 2023 35.32 35.32 33.84 34.03 33.10 652,100
Jun 15, 2023 34.39 35.32 34.39 35.03 34.07 200,400
Jun 14, 2023 35.66 35.91 34.41 34.59 33.64 211,900
Jun 13, 2023 35.23 35.79 34.80 35.69 34.71 173,900
Jun 12, 2023 35.97 36.45 35.02 35.23 34.26 145,300
Jun 9, 2023 36.61 36.61 35.61 36.01 35.02 127,500
Jun 8, 2023 36.69 36.82 35.67 36.62 35.62 140,300
Jun 7, 2023 36.07 37.28 35.78 36.82 35.81 250,600
Jun 6, 2023 34.17 36.76 34.17 35.74 34.76 249,200
Jun 5, 2023 36.58 36.63 34.70 35.07 34.11 174,400
Jun 2, 2023 34.86 36.90 34.60 36.73 35.72 231,800
Jun 1, 2023 33.75 34.78 33.30 34.36 33.42 159,500
May 31, 2023 0.30 Dividend
May 31, 2023 34.29 34.43 33.11 33.55 32.63 151,500
May 30, 2023 34.91 34.95 34.28 34.74 33.50 115,500
May 26, 2023 34.63 35.08 34.13 34.88 33.63 113,600
May 25, 2023 34.45 35.08 34.24 34.69 33.45 163,400
May 24, 2023 35.29 35.40 34.62 34.63 33.39 136,700
May 23, 2023 35.28 36.47 35.20 35.49 34.22 170,000
May 22, 2023 34.60 35.54 34.26 35.31 34.04 145,500
May 19, 2023 35.78 35.95 34.05 34.29 33.06 178,200
May 18, 2023 35.26 35.53 34.71 35.31 34.04 157,000
May 17, 2023 33.30 35.56 33.30 35.35 34.08 288,800
May 16, 2023 33.34 33.68 32.84 32.84 31.66 177,100
May 15, 2023 32.58 33.52 32.33 33.26 32.07 194,100
May 12, 2023 31.99 32.49 31.68 32.45 31.29 224,000
May 11, 2023 32.02 32.33 31.55 31.93 30.79 157,700
May 10, 2023 32.91 32.91 31.80 32.39 31.23 180,800
May 9, 2023 31.67 32.91 31.26 32.43 31.27 273,500
May 8, 2023 31.97 32.09 31.38 31.88 30.74 320,300
May 5, 2023 30.17 31.87 29.98 31.73 30.59 299,400
May 4, 2023 29.16 29.64 27.53 29.32 28.27 306,700
May 3, 2023 29.68 30.91 29.67 29.82 28.75 245,800
May 2, 2023 31.74 31.74 29.41 29.55 28.49 326,600
May 1, 2023 32.21 32.65 31.74 31.88 30.74 140,800
Apr 28, 2023 32.04 32.85 31.99 32.24 31.08 185,800
Apr 27, 2023 32.19 32.40 31.79 32.06 30.91 145,500
Apr 26, 2023 32.77 32.96 31.78 32.21 31.06 133,700
Apr 25, 2023 33.27 34.18 32.34 32.52 31.35 189,000
Apr 24, 2023 32.95 33.75 32.95 33.24 32.05 117,700
Apr 21, 2023 33.16 33.20 32.59 33.16 31.97 142,200
Apr 20, 2023 33.41 33.66 33.04 33.29 32.10 135,500

Related Tickers

BSRR Sierra Bancorp
18.75
+4.81%
 
MBCN Middlefield Banc Corp.
22.29
+0.68%
 
FUNC First United Corporation
22.18
+0.36%
 
QCRH QCR Holdings, Inc.
57.36
+3.52%
 
RBB RBB Bancorp
17.83
+5.19%
 
PKBK Parke Bancorp, Inc.
16.55
+1.85%
 
SMBK SmartFinancial, Inc.
19.90
+2.37%
 
GABC German American Bancorp, Inc.
33.16
+4.02%
 
PEBK Peoples Bancorp of North Carolina, Inc.
27.75
-0.18%
 
RBCAA Republic Bancorp, Inc.
49.88
+5.45%