NBT Bancorp Inc. - Common Stock (NQ:NBTB)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	42.36	42.87	42.03	42.58	309,384	+0.56(+1.33%)
Mar 30, 2026	42.26	42.26	41.73	42.02	279,489	+0.16(+0.38%)
Mar 27, 2026	42.46	42.46	41.73	41.86	218,085	-0.68(-1.60%)
Mar 26, 2026	42.23	42.64	42.23	42.54	166,439	+0.07(+0.16%)
Mar 25, 2026	42.38	42.60	41.84	42.47	253,116	+0.51(+1.22%)
Mar 24, 2026	41.52	42.58	41.52	41.96	194,888	-0.03(-0.07%)
Mar 23, 2026	41.81	42.65	41.57	41.99	302,490	+1.28(+3.14%)
Mar 20, 2026	41.09	41.12	40.38	40.71	711,056	-0.26(-0.63%)
Mar 19, 2026	40.41	41.17	40.13	40.97	264,600	+0.35(+0.86%)
Mar 18, 2026	40.90	41.20	40.47	40.62	245,492	-0.69(-1.67%)
Mar 17, 2026	41.50	42.00	40.96	41.31	370,621	-0.14(-0.34%)
Mar 16, 2026	42.01	43.01	41.42	41.45	212,233	-0.02(-0.05%)
Mar 13, 2026	41.57	41.89	40.98	41.47	199,583	+0.22(+0.53%)
Mar 12, 2026	40.18	41.28	40.18	41.25	209,050	+0.12(+0.29%)
Mar 11, 2026	41.11	41.23	40.75	41.13	205,638	-0.40(-0.96%)
Mar 10, 2026	41.14	42.43	40.98	41.53	254,931	+0.12(+0.29%)
Mar 09, 2026	40.84	41.64	39.96	41.41	205,205	-0.22(-0.53%)
Mar 06, 2026	40.99	42.10	40.55	41.63	219,701	-0.80(-1.89%)
Mar 05, 2026	42.47	42.66	41.98	42.43	138,426	-0.58(-1.35%)
Mar 04, 2026	43.03	43.30	42.51	43.01	186,022	+0.34(+0.80%)
Mar 03, 2026	41.92	42.90	41.42	42.67	188,719	-0.11(-0.26%)
Mar 02, 2026	41.66	42.91	41.21	42.78	320,703	+0.06(+0.14%)
Feb 27, 2026	43.74	43.74	42.28	42.72	246,675	-1.73(-3.89%)
Feb 26, 2026	45.40	45.74	43.70	44.45	281,444	-0.76(-1.68%)
Feb 25, 2026	44.23	45.25	44.10	45.21	224,336	+1.28(+2.91%)
Feb 24, 2026	43.70	45.37	43.49	43.93	273,684	+0.27(+0.62%)
Feb 23, 2026	45.37	45.92	43.40	43.66	284,748	-1.97(-4.32%)
Feb 20, 2026	45.21	45.69	44.85	45.63	171,371	+0.47(+1.04%)
Feb 19, 2026	44.65	45.23	44.65	45.16	220,241	+0.18(+0.40%)
Feb 18, 2026	45.56	46.24	44.73	44.98	208,158	-0.73(-1.60%)
Feb 17, 2026	45.89	46.46	45.40	45.71	201,762	-0.11(-0.24%)
Feb 13, 2026	45.72	46.21	45.16	45.82	168,538	+0.26(+0.57%)
Feb 12, 2026	45.53	45.86	44.83	45.56	200,750	+0.23(+0.51%)
Feb 11, 2026	45.97	46.22	45.02	45.33	192,194	-0.25(-0.55%)
Feb 10, 2026	46.14	46.50	45.35	45.58	156,406	-0.71(-1.53%)
Feb 09, 2026	46.47	46.64	46.06	46.29	163,913	-0.37(-0.79%)
Feb 06, 2026	46.77	46.92	45.77	46.66	393,090	+0.28(+0.60%)
Feb 05, 2026	46.06	46.67	45.44	46.38	217,647	+0.32(+0.69%)
Feb 04, 2026	45.66	46.50	45.26	46.06	187,939	+0.81(+1.79%)
Feb 03, 2026	45.22	46.25	44.60	45.25	290,650	-0.16(-0.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.