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

NYSE: NTB · Real-Time Price · USD

50.09

-0.55 (-1.09%)

At close: Mar 6, 2026, 4:00 PM EST

50.14

+0.05 (0.10%)

After-hours: Mar 6, 2026, 7:00 PM EST

NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.51	50.25	49.30	50.09	50.09	-1.09%	186,250
Mar 5, 2026	50.78	51.18	50.33	50.64	50.64	-0.78%	197,106
Mar 4, 2026	50.85	51.59	50.67	51.04	51.04	0.43%	192,107
Mar 3, 2026	50.11	51.34	49.53	50.82	50.82	-0.88%	140,102
Mar 2, 2026	50.31	52.02	50.25	51.27	51.27	1.02%	137,365
Feb 27, 2026	52.05	52.05	50.42	50.75	50.75	-3.81%	154,573
Feb 26, 2026	52.09	52.91	52.02	52.76	52.76	1.60%	157,209
Feb 25, 2026	51.36	52.15	51.05	51.93	51.93	1.82%	116,815
Feb 24, 2026	51.25	51.57	50.77	51.00	51.00	-0.35%	110,096
Feb 23, 2026	53.37	53.56	51.07	51.18	51.18	-4.64%	168,215
Feb 20, 2026	53.10	53.93	52.86	53.67	53.17	1.51%	173,737
Feb 19, 2026	52.50	52.91	51.78	52.87	52.38	0.28%	266,272
Feb 18, 2026	52.82	53.35	52.41	52.72	52.23	-0.23%	216,056
Feb 17, 2026	52.90	53.33	52.54	52.84	52.35	0.19%	133,147
Feb 13, 2026	52.42	53.07	51.80	52.74	52.25	0.42%	163,083
Feb 12, 2026	53.60	53.74	51.48	52.52	52.03	-1.37%	164,526
Feb 11, 2026	53.50	55.84	52.59	53.25	52.75	0.89%	255,279
Feb 10, 2026	53.40	54.91	52.40	52.78	52.29	-1.16%	209,073
Feb 9, 2026	52.99	53.63	52.65	53.40	52.90	0.60%	113,151
Feb 6, 2026	53.17	53.54	52.84	53.08	52.59	0.42%	162,873
Feb 5, 2026	52.62	53.34	51.96	52.86	52.37	0.69%	130,302
Feb 4, 2026	52.90	53.50	52.46	52.50	52.01	-0.40%	165,674
Feb 3, 2026	52.75	53.85	52.05	52.71	52.22	-0.17%	110,829
Feb 2, 2026	51.75	53.08	51.75	52.80	52.31	1.93%	166,501
Jan 30, 2026	51.69	52.44	51.68	51.80	51.32	-0.44%	166,139
Jan 29, 2026	51.00	52.16	51.00	52.03	51.55	2.34%	135,980
Jan 28, 2026	51.18	51.65	50.76	50.84	50.37	-0.82%	142,012
Jan 27, 2026	51.04	51.58	51.04	51.26	50.78	0.97%	112,846
Jan 26, 2026	50.36	51.07	50.36	50.77	50.30	0.55%	118,626
Jan 23, 2026	51.12	51.35	50.28	50.49	50.02	-1.62%	140,261
Jan 22, 2026	51.26	51.89	51.02	51.32	50.84	0.10%	156,789
Jan 21, 2026	49.89	51.38	49.68	51.27	50.79	3.08%	146,567
Jan 20, 2026	49.67	50.16	49.60	49.74	49.28	-0.52%	154,963
Jan 16, 2026	50.35	50.39	49.97	50.00	49.53	-0.54%	227,902
Jan 15, 2026	49.76	50.54	49.76	50.27	49.80	0.86%	145,021
Jan 14, 2026	50.07	50.07	49.56	49.84	49.38	-0.40%	133,851
Jan 13, 2026	49.91	50.31	49.83	50.04	49.57	0.28%	120,562
Jan 12, 2026	49.78	50.38	49.78	49.90	49.44	-0.91%	106,429
Jan 9, 2026	50.72	50.93	50.36	50.36	49.89	-0.94%	138,339
Jan 8, 2026	49.70	50.94	49.70	50.84	50.37	1.68%	131,936
Jan 7, 2026	49.80	50.17	49.38	50.00	49.53	0.08%	242,035
Jan 6, 2026	50.04	50.54	49.88	49.96	49.49	-0.75%	173,106
Jan 5, 2026	49.49	51.32	49.49	50.34	49.87	1.29%	354,530
Jan 2, 2026	49.64	49.91	48.95	49.70	49.24	-0.24%	170,108
Dec 31, 2025	50.06	50.15	49.60	49.82	49.36	-0.48%	83,887
Dec 30, 2025	50.36	50.36	49.99	50.06	49.59	-0.62%	108,058
Dec 29, 2025	50.56	50.66	50.07	50.37	49.90	-0.30%	84,069
Dec 26, 2025	50.66	51.03	50.39	50.52	50.05	-0.28%	75,232
Dec 24, 2025	50.55	51.14	50.55	50.66	50.19	-0.30%	59,906
Dec 23, 2025	50.69	51.53	50.50	50.81	50.34	-0.20%	118,320
Dec 22, 2025	51.19	52.04	50.80	50.91	50.44	-0.61%	126,062
Dec 19, 2025	51.67	52.05	50.74	51.22	50.74	-1.16%	246,777
Dec 18, 2025	51.51	52.11	51.21	51.82	51.34	0.92%	193,465
Dec 17, 2025	51.22	51.71	51.15	51.35	50.87	0.21%	129,774
Dec 16, 2025	51.30	51.42	50.80	51.24	50.76	0.29%	145,792
Dec 15, 2025	51.70	51.83	50.95	51.09	50.61	-0.37%	196,682
Dec 12, 2025	51.51	51.51	50.97	51.28	50.80	0.12%	295,066
Dec 11, 2025	50.40	51.40	50.31	51.22	50.74	1.73%	171,292
Dec 10, 2025	49.40	50.88	49.21	50.35	49.88	2.05%	163,961
Dec 9, 2025	50.00	50.65	49.25	49.34	48.88	0.71%	192,762
Dec 8, 2025	49.17	49.49	48.80	48.99	48.53	-0.16%	160,286
Dec 5, 2025	48.21	49.22	48.21	49.07	48.61	1.18%	166,367
Dec 4, 2025	48.03	48.76	47.98	48.50	48.05	0.46%	96,718
Dec 3, 2025	47.63	48.40	47.49	48.28	47.83	1.81%	165,593
Dec 2, 2025	47.41	47.95	47.23	47.42	46.98	0.36%	129,186
Dec 1, 2025	46.48	47.38	46.44	47.25	46.81	1.74%	238,542
Nov 28, 2025	46.62	46.62	46.42	46.44	46.01	-0.15%	57,295
Nov 26, 2025	46.24	46.76	46.24	46.51	46.08	-0.02%	131,550
Nov 25, 2025	46.14	46.58	46.14	46.52	46.09	1.24%	125,771
Nov 24, 2025	46.03	46.47	45.68	45.95	45.52	-0.58%	130,445
Nov 21, 2025	45.46	46.50	45.45	46.22	45.79	1.99%	240,736
Nov 20, 2025	45.25	45.71	44.98	45.32	44.90	0.62%	198,803
Nov 19, 2025	44.78	45.20	44.63	45.04	44.62	0.33%	119,157
Nov 18, 2025	44.75	45.72	44.36	44.89	44.47	0.31%	131,278
Nov 17, 2025	45.45	45.81	44.54	44.75	44.33	-1.54%	137,660
Nov 14, 2025	45.91	45.91	45.28	45.45	45.03	-1.02%	109,744
Nov 13, 2025	45.81	46.30	45.37	45.92	45.49	-0.35%	204,758
Nov 12, 2025	46.19	46.80	45.85	46.08	45.65	-0.24%	144,172
Nov 11, 2025	45.94	46.49	45.94	46.19	45.76	0.48%	146,716
Nov 10, 2025	45.39	46.08	45.21	45.97	45.54	0.55%	154,930
Nov 7, 2025	45.77	46.26	45.42	45.72	44.80	-0.11%	199,253
Nov 6, 2025	46.50	46.89	45.68	45.77	44.85	-1.93%	145,031
Nov 5, 2025	46.30	46.76	46.14	46.67	45.73	1.17%	201,964
Nov 4, 2025	46.57	46.88	45.62	46.13	45.20	-1.20%	203,650
Nov 3, 2025	46.39	46.92	45.54	46.69	45.75	0.93%	364,788
Oct 31, 2025	45.41	46.82	45.22	46.26	45.33	2.01%	462,884
Oct 30, 2025	44.35	45.76	44.35	45.35	44.44	2.28%	386,159
Oct 29, 2025	43.47	45.00	43.33	44.34	43.45	5.52%	417,668
Oct 28, 2025	41.85	42.61	41.71	42.02	41.17	0.45%	237,665
Oct 27, 2025	42.47	42.53	41.76	41.83	40.99	-1.44%	153,046
Oct 24, 2025	41.95	42.44	41.84	42.44	41.58	1.65%	649,491
Oct 23, 2025	42.36	42.37	41.75	41.75	40.91	-1.16%	149,605
Oct 22, 2025	42.04	42.45	42.00	42.24	41.39	0.76%	145,608
Oct 21, 2025	42.01	42.37	41.89	41.92	41.08	-0.26%	153,128
Oct 20, 2025	41.60	42.18	41.60	42.03	41.18	1.33%	124,673
Oct 17, 2025	41.33	41.81	40.59	41.48	40.64	1.15%	193,915
Oct 16, 2025	41.86	42.04	40.79	41.01	40.18	-2.31%	192,504
Oct 15, 2025	42.36	42.60	41.77	41.98	41.13	-0.97%	168,040
Oct 14, 2025	41.61	42.54	41.14	42.39	41.54	1.58%	251,651
Oct 13, 2025	41.65	42.00	41.47	41.73	40.89	0.58%	188,491