NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.84	41.64	39.96	41.45	-	-0.43%	153,992
Mar 6, 2026	40.99	42.10	40.55	41.63	41.63	-1.89%	219,690
Mar 5, 2026	42.47	42.66	41.98	42.43	42.43	-1.35%	137,222
Mar 4, 2026	43.03	43.30	42.51	43.01	43.01	0.80%	186,021
Mar 3, 2026	41.92	42.90	41.42	42.67	42.67	-0.26%	188,719
Mar 2, 2026	41.66	42.91	41.21	42.78	42.78	0.14%	320,701
Feb 27, 2026	43.74	43.74	42.28	42.72	42.35	-3.89%	246,675
Feb 26, 2026	45.40	45.74	43.70	44.45	44.07	-1.68%	281,444
Feb 25, 2026	44.23	45.25	44.11	45.21	44.82	2.91%	224,335
Feb 24, 2026	43.70	45.37	43.49	43.93	43.55	0.62%	273,683
Feb 23, 2026	45.37	45.92	43.40	43.66	43.28	-4.32%	284,747
Feb 20, 2026	45.21	45.69	44.85	45.63	45.23	1.04%	171,371
Feb 19, 2026	44.65	45.23	44.65	45.16	44.77	0.40%	220,241
Feb 18, 2026	45.56	46.24	44.73	44.98	44.59	-1.60%	208,158
Feb 17, 2026	45.89	46.46	45.40	45.71	45.31	-0.24%	201,762
Feb 13, 2026	45.72	46.21	45.16	45.82	45.42	0.57%	168,538
Feb 12, 2026	45.53	45.86	44.83	45.56	45.17	0.51%	200,750
Feb 11, 2026	45.97	46.22	45.02	45.33	44.94	-0.55%	192,194
Feb 10, 2026	46.14	46.50	45.35	45.58	45.19	-1.53%	156,406
Feb 9, 2026	46.47	46.64	46.06	46.29	45.89	-0.77%	163,913
Feb 6, 2026	46.77	46.92	45.77	46.65	46.25	0.58%	393,090
Feb 5, 2026	46.06	46.67	45.44	46.38	45.98	0.69%	217,658
Feb 4, 2026	45.66	46.50	45.26	46.06	45.66	1.79%	187,939
Feb 3, 2026	45.22	46.25	44.60	45.25	44.86	-0.35%	290,650
Feb 2, 2026	44.43	45.64	44.17	45.41	45.02	2.21%	187,435
Jan 30, 2026	43.93	44.57	43.69	44.43	44.05	0.73%	323,648
Jan 29, 2026	42.88	44.19	42.88	44.11	43.73	3.50%	274,889
Jan 28, 2026	43.47	43.97	41.87	42.62	42.25	-1.84%	555,096
Jan 27, 2026	44.21	44.86	43.30	43.42	43.04	-1.12%	164,561
Jan 26, 2026	43.58	44.20	43.08	43.91	43.53	0.60%	173,022
Jan 23, 2026	45.18	45.18	43.41	43.65	43.27	-4.00%	184,740
Jan 22, 2026	45.12	45.97	44.89	45.47	45.08	0.62%	245,679
Jan 21, 2026	43.19	45.22	43.19	45.19	44.80	4.92%	177,315
Jan 20, 2026	42.85	43.17	42.65	43.07	42.70	-1.19%	156,805
Jan 16, 2026	43.57	43.87	43.43	43.59	43.21	-0.27%	208,357
Jan 15, 2026	42.68	43.98	42.68	43.71	43.33	2.34%	227,500
Jan 14, 2026	42.02	42.71	41.93	42.71	42.34	1.38%	143,965
Jan 13, 2026	42.53	42.59	41.97	42.13	41.77	-0.94%	104,144
Jan 12, 2026	42.60	43.03	42.30	42.53	42.16	-0.82%	166,469
Jan 9, 2026	43.28	43.36	42.51	42.88	42.51	-0.92%	158,804
Jan 8, 2026	42.28	43.79	42.04	43.28	42.91	1.62%	181,502
Jan 7, 2026	42.67	42.68	42.04	42.59	42.22	-0.63%	158,398
Jan 6, 2026	42.13	42.90	41.74	42.86	42.49	1.11%	184,620
Jan 5, 2026	41.44	43.04	41.43	42.39	42.02	1.92%	216,982
Jan 2, 2026	41.52	41.94	41.02	41.59	41.23	0.17%	238,976
Dec 31, 2025	41.85	41.85	41.36	41.52	41.16	-0.46%	162,322
Dec 30, 2025	42.29	42.29	41.65	41.71	41.35	-1.39%	148,187
Dec 29, 2025	42.88	42.90	42.11	42.30	41.93	-0.96%	133,005
Dec 26, 2025	42.60	42.91	42.31	42.71	42.34	-	141,452
Dec 24, 2025	42.70	42.84	42.32	42.71	42.34	0.14%	119,096
Dec 23, 2025	43.08	43.49	42.55	42.65	42.28	-1.07%	178,396
Dec 22, 2025	43.50	43.96	42.88	43.11	42.74	-0.90%	165,336
Dec 19, 2025	44.24	44.49	43.11	43.50	43.12	-2.16%	920,175
Dec 18, 2025	44.48	44.67	44.08	44.46	44.07	0.57%	227,189
Dec 17, 2025	43.83	44.66	43.83	44.21	43.83	0.52%	304,009
Dec 16, 2025	44.41	44.64	43.70	43.98	43.60	-1.08%	225,894
Dec 15, 2025	44.43	44.63	43.89	44.46	44.07	0.98%	323,993
Dec 12, 2025	44.31	44.41	43.62	44.03	43.65	-0.07%	334,658
Dec 11, 2025	43.81	44.48	43.18	44.06	43.68	0.62%	194,755
Dec 10, 2025	42.38	44.00	42.30	43.79	43.41	3.52%	285,572
Dec 9, 2025	42.41	43.02	41.38	42.30	41.93	0.05%	134,530
Dec 8, 2025	42.24	42.76	41.79	42.28	41.91	0.64%	324,570
Dec 5, 2025	41.79	42.14	41.45	42.01	41.65	0.45%	130,352
Dec 4, 2025	42.04	42.25	41.77	41.82	41.46	-0.99%	134,094
Dec 3, 2025	41.75	42.58	41.60	42.24	41.87	1.69%	230,586
Dec 2, 2025	41.83	41.96	41.27	41.54	41.18	-	152,964
Dec 1, 2025	40.86	41.78	40.80	41.54	41.18	0.19%	238,116
Nov 28, 2025	42.13	42.23	41.34	41.46	40.73	-1.61%	209,320
Nov 26, 2025	42.08	42.69	41.93	42.14	41.40	-0.50%	409,185
Nov 25, 2025	41.44	42.86	41.38	42.35	41.61	2.94%	253,888
Nov 24, 2025	41.15	41.41	40.78	41.14	40.42	-0.34%	251,591
Nov 21, 2025	40.04	41.77	39.90	41.28	40.56	3.30%	230,026
Nov 20, 2025	40.00	40.93	39.79	39.96	39.26	0.88%	159,766
Nov 19, 2025	39.68	40.02	39.52	39.61	38.92	-0.40%	220,211
Nov 18, 2025	39.65	40.71	39.65	39.77	39.07	0.30%	180,413
Nov 17, 2025	40.94	40.95	39.45	39.65	38.96	-3.13%	190,468
Nov 14, 2025	40.58	41.10	40.26	40.93	40.21	-0.66%	193,692
Nov 13, 2025	41.31	41.75	40.91	41.20	40.48	-0.46%	156,917
Nov 12, 2025	41.65	42.40	41.23	41.39	40.67	-0.72%	227,920
Nov 11, 2025	41.52	41.87	41.31	41.69	40.96	0.43%	132,848
Nov 10, 2025	41.81	42.02	41.22	41.51	40.78	-0.24%	176,186
Nov 7, 2025	40.83	41.69	40.57	41.61	40.88	1.86%	301,062
Nov 6, 2025	41.48	41.98	40.71	40.85	40.13	-2.09%	153,751
Nov 5, 2025	40.86	41.86	40.70	41.72	40.99	2.43%	190,739
Nov 4, 2025	40.64	40.93	40.37	40.73	40.02	-0.20%	310,014
Nov 3, 2025	40.24	40.81	39.68	40.81	40.10	0.84%	387,277
Oct 31, 2025	40.48	40.76	39.93	40.47	39.76	-0.05%	254,401
Oct 30, 2025	39.80	40.87	39.80	40.49	39.78	1.47%	251,930
Oct 29, 2025	40.94	41.59	39.76	39.91	39.21	-3.38%	271,814
Oct 28, 2025	41.78	42.00	40.74	41.30	40.58	1.37%	427,037
Oct 27, 2025	40.95	41.14	40.49	40.74	40.03	-0.44%	147,387
Oct 24, 2025	40.81	41.16	40.62	40.92	40.20	1.46%	148,219
Oct 23, 2025	40.66	40.66	40.01	40.33	39.62	-0.91%	187,134
Oct 22, 2025	40.83	41.30	40.51	40.70	39.99	-0.15%	163,577
Oct 21, 2025	40.53	41.00	40.28	40.76	40.05	0.02%	104,331
Oct 20, 2025	40.40	40.92	40.38	40.75	40.04	1.49%	151,654
Oct 17, 2025	40.00	40.38	39.44	40.15	39.45	1.36%	165,200
Oct 16, 2025	41.24	41.24	39.48	39.61	38.92	-4.39%	344,966
Oct 15, 2025	42.23	42.27	40.89	41.43	40.70	-1.78%	266,875
Oct 14, 2025	39.97	42.47	39.71	42.18	41.44	6.38%	285,913