NBT Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.58	49.98	49.00	49.59	49.59	0.67%	1,247,130
Jun 25, 2026	48.60	49.49	48.60	49.26	49.26	1.11%	249,720
Jun 24, 2026	48.02	48.93	47.58	48.72	48.72	1.29%	448,487
Jun 23, 2026	47.29	48.18	46.83	48.10	48.10	1.71%	255,858
Jun 22, 2026	46.65	47.48	46.63	47.29	47.29	1.31%	315,197
Jun 18, 2026	46.82	47.07	46.49	46.68	46.68	0.71%	662,926
Jun 17, 2026	47.50	47.74	45.91	46.35	46.35	-2.01%	359,061
Jun 16, 2026	47.81	48.26	47.02	47.30	47.30	-0.23%	388,192
Jun 15, 2026	48.24	48.81	47.32	47.41	47.41	-1.60%	357,354
Jun 12, 2026	47.80	48.26	47.80	48.18	48.18	1.07%	222,573
Jun 11, 2026	47.70	47.92	47.18	47.67	47.67	0.42%	240,719
Jun 10, 2026	47.45	47.88	47.23	47.47	47.47	0.55%	245,197
Jun 9, 2026	46.51	47.72	46.29	47.21	47.21	2.10%	461,308
Jun 8, 2026	46.41	46.95	46.04	46.24	46.24	-0.37%	254,928
Jun 5, 2026	46.43	47.07	46.40	46.41	46.41	-0.04%	382,166
Jun 4, 2026	45.29	46.54	45.16	46.43	46.43	3.66%	289,685
Jun 3, 2026	46.22	46.30	44.74	44.79	44.79	-3.66%	413,261
Jun 2, 2026	45.31	46.61	45.27	46.49	46.49	2.15%	369,214
Jun 1, 2026	45.68	45.75	45.19	45.51	45.51	-0.78%	417,150
May 29, 2026	46.07	46.52	45.93	46.24	45.87	-0.02%	325,051
May 28, 2026	45.88	46.31	45.39	46.25	45.88	0.35%	201,418
May 27, 2026	46.55	46.90	45.82	46.09	45.72	-1.05%	197,882
May 26, 2026	46.04	46.67	46.04	46.58	46.21	1.42%	240,999
May 22, 2026	45.96	46.25	45.72	45.93	45.56	0.15%	282,508
May 21, 2026	45.44	45.88	45.11	45.86	45.49	0.64%	290,811
May 20, 2026	44.89	45.82	44.68	45.57	45.21	1.70%	311,939
May 19, 2026	44.54	45.12	44.34	44.81	44.45	0.02%	235,603
May 18, 2026	44.18	45.12	44.01	44.80	44.44	1.61%	358,804
May 15, 2026	44.33	44.33	43.59	44.09	43.74	-0.65%	353,579
May 14, 2026	44.74	45.23	44.29	44.38	44.02	-0.36%	321,864
May 13, 2026	44.85	45.27	44.47	44.54	44.18	-0.98%	358,688
May 12, 2026	44.89	45.21	44.00	44.98	44.62	0.36%	345,579
May 11, 2026	45.59	45.90	44.70	44.82	44.46	-1.69%	365,159
May 8, 2026	45.02	45.86	44.90	45.59	45.23	1.15%	295,882
May 7, 2026	45.20	45.73	44.99	45.07	44.71	-0.29%	387,563
May 6, 2026	45.00	45.63	44.91	45.20	44.84	1.07%	409,036
May 5, 2026	44.11	44.98	44.07	44.72	44.36	1.47%	270,286
May 4, 2026	43.85	44.40	43.68	44.07	43.72	-0.32%	253,981
May 1, 2026	43.85	44.51	43.38	44.21	43.86	1.19%	381,764
Apr 30, 2026	43.72	44.14	43.02	43.69	43.34	-	316,954
Apr 29, 2026	44.23	44.76	43.61	43.69	43.34	-1.97%	217,438
Apr 28, 2026	44.40	45.02	44.11	44.57	44.21	1.30%	269,094
Apr 27, 2026	43.19	44.15	43.02	44.00	43.65	1.73%	321,037
Apr 24, 2026	43.24	44.05	41.58	43.25	42.90	-4.50%	481,439
Apr 23, 2026	44.85	45.40	44.57	45.29	44.93	1.27%	140,754
Apr 22, 2026	45.35	45.35	44.31	44.72	44.36	-0.78%	265,689
Apr 21, 2026	45.63	45.93	44.97	45.07	44.71	-1.51%	214,936
Apr 20, 2026	45.36	46.09	45.36	45.76	45.39	0.24%	220,561
Apr 17, 2026	45.22	46.43	45.15	45.65	45.28	2.35%	239,531
Apr 16, 2026	44.73	44.87	44.47	44.60	44.24	-0.65%	180,478
Apr 15, 2026	45.08	45.18	44.54	44.89	44.53	-0.66%	169,958
Apr 14, 2026	45.30	45.47	44.55	45.19	44.83	-0.46%	159,079
Apr 13, 2026	45.00	45.50	44.54	45.40	45.04	0.53%	173,334
Apr 10, 2026	45.64	45.64	44.88	45.16	44.80	-1.38%	175,229
Apr 9, 2026	45.08	46.00	44.63	45.79	45.42	1.80%	306,458
Apr 8, 2026	45.01	45.69	44.84	44.98	44.62	2.25%	276,072
Apr 7, 2026	43.43	44.09	43.43	43.99	43.64	0.69%	192,827
Apr 6, 2026	42.98	43.73	42.85	43.69	43.34	1.25%	180,138
Apr 2, 2026	42.45	43.25	42.30	43.15	42.80	0.35%	123,416
Apr 1, 2026	42.85	43.33	42.55	43.00	42.66	0.99%	212,447
Mar 31, 2026	42.36	42.87	42.03	42.58	42.24	1.33%	309,383
Mar 30, 2026	42.26	42.26	41.73	42.02	41.68	0.38%	279,489
Mar 27, 2026	42.46	42.46	41.73	41.86	41.53	-1.60%	218,084
Mar 26, 2026	42.23	42.64	42.23	42.54	42.20	0.16%	166,438
Mar 25, 2026	42.38	42.60	41.84	42.47	42.13	1.22%	253,115
Mar 24, 2026	41.52	42.58	41.52	41.96	41.62	-0.07%	194,888
Mar 23, 2026	41.81	42.65	41.57	41.99	41.65	3.14%	302,489
Mar 20, 2026	41.09	41.12	40.38	40.71	40.38	-0.63%	710,934
Mar 19, 2026	40.41	41.17	40.13	40.97	40.64	0.86%	264,600
Mar 18, 2026	40.90	41.20	40.47	40.62	40.29	-1.67%	245,490
Mar 17, 2026	41.50	42.00	40.96	41.31	40.98	-0.34%	370,620
Mar 16, 2026	42.01	43.01	41.42	41.45	41.12	-0.05%	212,233
Mar 13, 2026	41.57	41.89	40.99	41.47	41.14	0.53%	199,582
Mar 12, 2026	40.18	41.28	40.18	41.25	40.92	0.29%	209,050
Mar 11, 2026	41.11	41.24	40.75	41.13	40.80	-0.96%	205,638
Mar 10, 2026	41.14	42.43	40.98	41.53	41.20	0.29%	254,930
Mar 9, 2026	40.84	41.64	39.96	41.41	41.08	-0.53%	205,204
Mar 6, 2026	40.99	42.10	40.55	41.63	41.30	-1.89%	219,700
Mar 5, 2026	42.47	42.66	41.98	42.43	42.09	-1.35%	138,426
Mar 4, 2026	43.03	43.30	42.51	43.01	42.67	0.80%	186,021
Mar 3, 2026	41.92	42.90	41.42	42.67	42.33	-0.26%	188,719
Mar 2, 2026	41.66	42.91	41.21	42.78	42.44	1.02%	320,702
Feb 27, 2026	43.74	43.74	42.28	42.72	42.01	-3.89%	246,675
Feb 26, 2026	45.40	45.74	43.70	44.45	43.71	-1.68%	281,444
Feb 25, 2026	44.23	45.25	44.11	45.21	44.46	2.91%	224,335
Feb 24, 2026	43.70	45.37	43.49	43.93	43.20	0.62%	273,683
Feb 23, 2026	45.37	45.92	43.40	43.66	42.94	-4.32%	284,747
Feb 20, 2026	45.21	45.69	44.85	45.63	44.87	1.04%	171,371
Feb 19, 2026	44.65	45.23	44.65	45.16	44.41	0.40%	220,241
Feb 18, 2026	45.56	46.24	44.73	44.98	44.23	-1.60%	208,158
Feb 17, 2026	45.89	46.46	45.40	45.71	44.95	-0.24%	201,762
Feb 13, 2026	45.72	46.21	45.16	45.82	45.06	0.57%	168,538
Feb 12, 2026	45.53	45.86	44.83	45.56	44.80	0.51%	200,750
Feb 11, 2026	45.97	46.22	45.02	45.33	44.58	-0.55%	192,194
Feb 10, 2026	46.14	46.50	45.35	45.58	44.82	-1.53%	156,406
Feb 9, 2026	46.47	46.64	46.06	46.29	45.52	-0.77%	163,913
Feb 6, 2026	46.77	46.92	45.77	46.65	45.88	0.58%	393,090
Feb 5, 2026	46.06	46.67	45.44	46.38	45.61	0.69%	217,658
Feb 4, 2026	45.66	46.50	45.26	46.06	45.30	1.79%	187,939
Feb 3, 2026	45.22	46.25	44.60	45.25	44.50	-0.35%	290,650