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

NYSE: NTB · Real-Time Price · USD

56.10

+0.27 (0.48%)

At close: Apr 28, 2026, 4:00 PM EDT

56.10

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.15	57.02	56.13	56.22	-	0.70%	68,417
Apr 27, 2026	55.87	56.47	55.80	55.83	55.83	-0.07%	293,267
Apr 24, 2026	56.21	56.38	55.69	55.87	55.87	-0.73%	121,436
Apr 23, 2026	55.65	56.35	55.65	56.28	56.28	1.19%	93,966
Apr 22, 2026	55.72	56.17	55.47	55.62	55.62	-0.16%	95,835
Apr 21, 2026	56.12	56.50	55.66	55.71	55.71	-0.92%	141,800
Apr 20, 2026	56.47	56.79	56.21	56.23	56.23	-0.67%	86,546
Apr 17, 2026	56.49	57.84	56.49	56.61	56.61	1.13%	170,207
Apr 16, 2026	55.58	56.35	55.58	55.98	55.98	0.23%	151,094
Apr 15, 2026	55.75	55.95	55.08	55.85	55.85	-0.13%	78,086
Apr 14, 2026	56.09	56.32	55.60	55.92	55.92	-0.73%	123,363
Apr 13, 2026	55.81	56.34	55.03	56.33	56.33	0.55%	111,945
Apr 10, 2026	56.45	56.45	55.40	56.02	56.02	-0.87%	148,844
Apr 9, 2026	55.39	56.62	55.31	56.51	56.51	1.45%	140,552
Apr 8, 2026	55.34	56.09	55.32	55.70	55.70	2.41%	115,529
Apr 7, 2026	53.85	54.45	53.38	54.39	54.39	1.00%	131,872
Apr 6, 2026	53.43	54.01	53.43	53.85	53.85	0.71%	102,375
Apr 2, 2026	52.17	53.60	52.17	53.47	53.47	0.91%	113,749
Apr 1, 2026	52.55	53.56	52.25	52.99	52.99	0.97%	153,877
Mar 31, 2026	51.98	52.61	51.75	52.48	52.48	1.37%	154,292
Mar 30, 2026	51.61	51.83	50.98	51.77	51.77	0.88%	239,140
Mar 27, 2026	51.58	51.93	51.23	51.32	51.32	-0.75%	155,752
Mar 26, 2026	51.56	51.95	51.44	51.71	51.71	-0.25%	98,483
Mar 25, 2026	52.02	52.23	51.36	51.84	51.84	0.56%	176,059
Mar 24, 2026	51.24	52.16	51.20	51.55	51.55	-0.46%	188,308
Mar 23, 2026	51.57	52.90	51.56	51.79	51.79	1.95%	194,261
Mar 20, 2026	51.06	51.14	50.66	50.80	50.80	-0.26%	323,151
Mar 19, 2026	50.61	51.38	50.44	50.93	50.93	0.20%	173,338
Mar 18, 2026	50.34	51.30	50.34	50.83	50.83	0.32%	250,889
Mar 17, 2026	51.10	51.21	50.64	50.67	50.67	-0.20%	155,389
Mar 16, 2026	51.00	51.54	50.72	50.77	50.77	0.46%	165,764
Mar 13, 2026	51.15	51.68	50.31	50.54	50.54	-0.41%	176,039
Mar 12, 2026	49.90	50.81	49.69	50.75	50.75	0.53%	195,337
Mar 11, 2026	50.08	50.69	49.73	50.48	50.48	0.50%	209,799
Mar 10, 2026	49.60	51.09	49.60	50.23	50.23	0.90%	184,893
Mar 9, 2026	49.61	50.13	48.69	49.78	49.78	-0.62%	198,832
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