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

NYSE: NTB · Real-Time Price · USD

60.34

+0.80 (1.34%)

At close: Jun 26, 2026, 4:00 PM EDT

60.15

-0.19 (-0.31%)

After-hours: Jun 26, 2026, 7:00 PM EDT

NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.88	60.35	59.24	60.34	60.34	1.34%	736,352
Jun 25, 2026	58.51	59.54	58.51	59.54	59.54	1.60%	139,647
Jun 24, 2026	58.78	59.17	58.45	58.60	58.60	-0.56%	310,921
Jun 23, 2026	58.80	59.38	58.55	58.93	58.93	0.32%	190,124
Jun 22, 2026	58.78	59.37	57.91	58.74	58.74	0.27%	222,568
Jun 18, 2026	58.59	58.88	58.29	58.58	58.58	0.90%	266,873
Jun 17, 2026	58.60	59.17	57.71	58.06	58.06	-1.78%	200,735
Jun 16, 2026	58.85	59.36	58.25	59.11	59.11	1.11%	243,051
Jun 15, 2026	58.99	58.99	58.23	58.46	58.46	-0.60%	211,704
Jun 12, 2026	58.54	59.00	58.34	58.81	58.81	1.19%	224,949
Jun 11, 2026	58.78	59.18	58.10	58.12	58.12	-0.22%	243,539
Jun 10, 2026	58.41	58.87	58.13	58.25	58.25	0.43%	158,333
Jun 9, 2026	58.66	59.27	57.97	58.00	58.00	-0.28%	196,595
Jun 8, 2026	58.30	58.72	58.03	58.16	58.16	0.43%	121,282
Jun 5, 2026	57.85	58.40	57.51	57.91	57.91	0.59%	105,557
Jun 4, 2026	56.46	57.95	56.46	57.57	57.57	3.43%	204,822
Jun 3, 2026	57.24	57.24	55.61	55.66	55.66	-3.74%	286,718
Jun 2, 2026	55.88	58.06	55.88	57.82	57.82	3.05%	484,175
Jun 1, 2026	56.12	56.31	55.60	56.11	56.11	-0.62%	217,137
May 29, 2026	56.66	57.12	55.85	56.46	56.46	-0.88%	342,648
May 28, 2026	57.00	57.85	56.44	56.96	56.96	1.15%	250,191
May 27, 2026	56.77	56.91	55.95	56.31	56.31	-0.71%	137,142
May 26, 2026	56.03	56.89	56.00	56.71	56.71	1.25%	137,713
May 22, 2026	56.20	56.43	55.79	56.01	56.01	-0.16%	160,952
May 21, 2026	56.01	56.39	55.63	56.10	56.10	-0.58%	180,502
May 20, 2026	55.47	56.67	55.15	56.43	56.43	1.64%	195,229
May 19, 2026	55.66	56.20	55.36	55.52	55.52	-0.82%	163,981
May 18, 2026	54.96	56.13	54.96	55.98	55.98	2.36%	190,825
May 15, 2026	54.88	55.09	54.34	54.69	54.69	-0.49%	146,574
May 14, 2026	54.92	55.21	54.64	54.96	54.96	0.75%	161,866
May 13, 2026	54.62	55.18	54.47	54.55	54.55	-0.55%	241,803
May 12, 2026	55.45	55.75	55.12	55.35	54.85	-0.59%	236,268
May 11, 2026	56.35	56.69	55.60	55.68	55.18	-1.17%	189,718
May 8, 2026	56.10	56.45	55.86	56.34	55.83	0.23%	125,914
May 7, 2026	56.42	56.66	56.03	56.21	55.70	0.02%	152,326
May 6, 2026	56.16	56.50	55.89	56.20	55.69	0.70%	155,311
May 5, 2026	55.13	56.09	55.13	55.81	55.31	1.92%	125,004
May 4, 2026	55.23	55.94	54.71	54.76	54.27	-1.56%	149,749
May 1, 2026	55.58	56.24	55.35	55.63	55.13	0.32%	203,875
Apr 30, 2026	54.45	56.91	54.45	55.45	54.95	1.54%	193,791
Apr 29, 2026	56.39	57.21	54.26	54.61	54.12	-2.66%	224,678
Apr 28, 2026	56.15	57.02	56.10	56.10	55.59	0.48%	109,780
Apr 27, 2026	55.87	56.47	55.80	55.83	55.33	-0.07%	295,031
Apr 24, 2026	56.21	56.38	55.69	55.87	55.37	-0.73%	121,436
Apr 23, 2026	55.65	56.35	55.65	56.28	55.77	1.19%	93,967
Apr 22, 2026	55.72	56.17	55.47	55.62	55.12	-0.16%	98,805
Apr 21, 2026	56.12	56.50	55.66	55.71	55.21	-0.92%	153,673
Apr 20, 2026	56.47	56.79	56.21	56.23	55.72	-0.67%	86,546
Apr 17, 2026	56.49	57.84	56.49	56.61	56.10	1.13%	170,207
Apr 16, 2026	55.58	56.35	55.58	55.98	55.47	0.23%	160,996
Apr 15, 2026	55.75	55.95	55.08	55.85	55.35	-0.13%	78,086
Apr 14, 2026	56.09	56.32	55.60	55.92	55.41	-0.73%	123,363
Apr 13, 2026	55.81	56.34	55.03	56.33	55.82	0.55%	111,945
Apr 10, 2026	56.45	56.45	55.40	56.02	55.51	-0.87%	148,844
Apr 9, 2026	55.39	56.62	55.31	56.51	56.00	1.45%	140,553
Apr 8, 2026	55.34	56.09	55.32	55.70	55.20	2.41%	115,529
Apr 7, 2026	53.85	54.45	53.38	54.39	53.90	1.00%	131,921
Apr 6, 2026	53.43	54.01	53.43	53.85	53.36	0.71%	102,380
Apr 2, 2026	52.17	53.60	52.17	53.47	52.99	0.91%	113,749
Apr 1, 2026	52.55	53.56	52.25	52.99	52.51	0.97%	155,189
Mar 31, 2026	51.98	52.61	51.75	52.48	52.01	1.37%	154,292
Mar 30, 2026	51.61	51.83	50.98	51.77	51.30	0.88%	240,029
Mar 27, 2026	51.58	51.93	51.23	51.32	50.86	-0.75%	155,998
Mar 26, 2026	51.56	51.95	51.44	51.71	51.24	-0.25%	98,483
Mar 25, 2026	52.02	52.23	51.36	51.84	51.37	0.56%	178,575
Mar 24, 2026	51.24	52.16	51.20	51.55	51.08	-0.46%	206,903
Mar 23, 2026	51.57	52.90	51.56	51.79	51.32	1.95%	194,261
Mar 20, 2026	51.06	51.14	50.66	50.80	50.34	-0.26%	333,746
Mar 19, 2026	50.61	51.38	50.44	50.93	50.47	0.20%	173,338
Mar 18, 2026	50.34	51.30	50.34	50.83	50.37	0.32%	250,889
Mar 17, 2026	51.10	51.21	50.64	50.67	50.21	-0.20%	155,389
Mar 16, 2026	51.00	51.54	50.72	50.77	50.31	0.46%	165,764
Mar 13, 2026	51.15	51.68	50.31	50.54	50.08	-0.41%	176,137
Mar 12, 2026	49.90	50.81	49.69	50.75	50.29	0.53%	195,337
Mar 11, 2026	50.08	50.69	49.73	50.48	50.02	0.50%	212,065
Mar 10, 2026	49.60	51.09	49.60	50.23	49.78	0.90%	184,893
Mar 9, 2026	49.61	50.13	48.69	49.78	49.33	-0.62%	198,834
Mar 6, 2026	49.51	50.25	49.30	50.09	49.64	-1.09%	186,250
Mar 5, 2026	50.78	51.18	50.33	50.64	50.18	-0.78%	197,544
Mar 4, 2026	50.85	51.59	50.67	51.04	50.58	0.43%	194,193
Mar 3, 2026	50.11	51.34	49.53	50.82	50.36	-0.88%	140,102
Mar 2, 2026	50.31	52.02	50.25	51.27	50.81	1.02%	137,467
Feb 27, 2026	52.05	52.05	50.42	50.75	50.29	-3.81%	157,310
Feb 26, 2026	52.09	52.91	52.02	52.76	52.28	1.60%	158,208
Feb 25, 2026	51.36	52.15	51.05	51.93	51.46	1.82%	117,193
Feb 24, 2026	51.25	51.57	50.77	51.00	50.54	-0.35%	110,096
Feb 23, 2026	53.37	53.56	51.07	51.18	50.72	-3.74%	168,215
Feb 20, 2026	53.10	53.93	52.86	53.67	52.69	1.51%	173,737
Feb 19, 2026	52.50	52.91	51.78	52.87	51.90	0.28%	266,272
Feb 18, 2026	52.82	53.35	52.41	52.72	51.76	-0.23%	216,056
Feb 17, 2026	52.90	53.33	52.54	52.84	51.87	0.19%	133,147
Feb 13, 2026	52.42	53.07	51.80	52.74	51.78	0.42%	163,083
Feb 12, 2026	53.60	53.74	51.48	52.52	51.56	-1.37%	164,526
Feb 11, 2026	53.50	55.84	52.59	53.25	52.28	0.89%	255,279
Feb 10, 2026	53.40	54.91	52.40	52.78	51.82	-1.16%	209,073
Feb 9, 2026	52.99	53.63	52.65	53.40	52.42	0.60%	113,151
Feb 6, 2026	53.17	53.54	52.84	53.08	52.11	0.42%	162,873
Feb 5, 2026	52.62	53.34	51.96	52.86	51.89	0.69%	130,302
Feb 4, 2026	52.90	53.50	52.46	52.50	51.54	-0.40%	165,674
Feb 3, 2026	52.75	53.85	52.05	52.71	51.75	-0.17%	110,829