Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares (NY: NTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	36.29	37.10	36.29	36.82	271,914	+0.62(+1.71%)
Mar 10, 2025	36.48	36.77	36.03	36.20	253,896	-0.74(-2.00%)
Mar 07, 2025	36.92	37.07	36.30	36.94	139,673	+0.05(+0.14%)
Mar 06, 2025	37.05	37.21	36.61	36.89	274,942	-0.40(-1.07%)
Mar 05, 2025	38.02	38.36	37.21	37.29	169,477	-0.76(-2.00%)
Mar 04, 2025	38.35	38.72	37.85	38.05	265,156	-0.82(-2.11%)
Mar 03, 2025	38.83	39.22	38.62	38.87	170,476	+0.07(+0.18%)
Feb 28, 2025	39.15	39.50	38.49	38.80	278,591	-0.14(-0.36%)
Feb 27, 2025	39.12	39.49	38.73	38.94	120,681	-0.36(-0.92%)
Feb 26, 2025	38.96	39.34	38.54	39.30	185,815	+0.17(+0.43%)
Feb 25, 2025	38.57	39.52	38.40	39.13	241,105	+0.60(+1.56%)
Feb 24, 2025	38.41	39.00	38.10	38.53	219,086	+0.01(+0.03%)
Feb 21, 2025	39.85	39.90	38.51	38.52	148,424	-0.95(-2.41%)
Feb 20, 2025	39.67	40.12	39.05	39.47	171,744	-0.29(-0.73%)
Feb 19, 2025	40.25	40.38	38.75	39.76	204,093	-0.94(-2.31%)
Feb 18, 2025	40.10	40.93	39.81	40.70	148,628	+0.44(+1.09%)
Feb 14, 2025	40.50	40.68	40.20	40.26	139,445	-0.17(-0.42%)
Feb 13, 2025	41.56	41.73	40.20	40.43	212,621	-0.88(-2.13%)
Feb 12, 2025	40.41	41.88	40.28	41.31	297,760	+0.59(+1.45%)
Feb 11, 2025	39.75	41.67	39.53	40.72	397,993	+3.28(+8.76%)
Feb 10, 2025	37.98	38.19	37.43	37.44	124,987	-0.54(-1.42%)
Feb 07, 2025	38.50	38.61	37.66	37.98	115,359	-0.66(-1.71%)
Feb 06, 2025	38.51	38.65	38.08	38.64	166,096	+0.27(+0.70%)
Feb 05, 2025	37.88	38.38	37.85	38.37	142,975	+0.59(+1.56%)
Feb 04, 2025	36.57	37.80	36.57	37.78	187,628	+1.09(+2.97%)
Feb 03, 2025	36.30	36.87	35.84	36.69	155,489	+0.00(+0.00%)
Jan 31, 2025	36.73	36.99	36.24	36.69	220,026	-0.16(-0.43%)
Jan 30, 2025	37.00	37.31	36.72	36.85	143,515	+0.22(+0.60%)
Jan 29, 2025	36.44	37.04	36.29	36.63	141,877	+0.00(+0.00%)
Jan 28, 2025	36.04	36.67	36.04	36.63	151,333	+0.49(+1.36%)
Jan 27, 2025	36.19	36.79	35.94	36.14	183,041	+0.11(+0.31%)
Jan 24, 2025	35.63	36.33	35.63	36.03	146,874	+0.12(+0.33%)
Jan 23, 2025	35.76	36.06	35.62	35.91	204,084	+0.05(+0.14%)
Jan 22, 2025	36.73	36.92	35.83	35.86	210,491	-1.10(-2.98%)
Jan 21, 2025	37.23	37.51	36.90	36.96	141,853	-0.06(-0.16%)
Jan 17, 2025	36.99	37.26	36.68	37.02	155,715	+0.17(+0.46%)
Jan 16, 2025	36.60	36.92	36.49	36.85	133,469	+0.08(+0.22%)
Jan 15, 2025	37.19	37.42	36.45	36.77	172,618	+0.34(+0.93%)
Jan 14, 2025	35.50	36.51	35.21	36.43	253,106	+0.95(+2.68%)
Jan 13, 2025	34.80	35.50	34.77	35.48	175,223	+0.33(+0.94%)
Jan 10, 2025	35.55	35.66	34.79	35.15	180,087	-1.05(-2.90%)
Jan 08, 2025	35.58	36.24	35.58	36.20	122,200	+0.37(+1.03%)
Jan 07, 2025	36.44	36.71	35.59	35.83	287,848	-0.50(-1.38%)
Jan 06, 2025	36.70	37.13	36.27	36.33	200,726	-0.39(-1.06%)
Jan 03, 2025	36.53	36.84	36.16	36.72	111,499	+0.37(+1.02%)