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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	43.33	43.65	42.68	42.73	200,449	-0.59(-1.36%)
Mar 10, 2025	44.00	44.69	42.79	43.32	303,482	-1.02(-2.30%)
Mar 07, 2025	44.39	45.25	43.73	44.34	185,411	-0.22(-0.49%)
Mar 06, 2025	44.55	44.91	44.05	44.56	231,617	-0.45(-1.00%)
Mar 05, 2025	46.75	46.75	44.45	45.01	286,648	-0.30(-0.66%)
Mar 04, 2025	46.74	46.81	45.03	45.31	292,210	-2.00(-4.23%)
Mar 03, 2025	47.61	47.92	46.94	47.31	219,956	-0.44(-0.92%)
Feb 28, 2025	47.30	47.93	47.06	47.75	173,424	+0.62(+1.32%)
Feb 27, 2025	46.74	47.37	46.56	47.13	141,254	+0.22(+0.47%)
Feb 26, 2025	47.30	47.56	46.33	46.91	167,799	-0.50(-1.05%)
Feb 25, 2025	47.13	47.91	46.91	47.41	183,639	+0.57(+1.22%)
Feb 24, 2025	47.11	47.37	46.65	46.84	160,061	-0.03(-0.06%)
Feb 21, 2025	47.80	47.80	46.75	46.87	185,386	-0.47(-0.99%)
Feb 20, 2025	47.74	47.83	46.63	47.34	147,195	-0.65(-1.35%)
Feb 19, 2025	47.74	48.22	47.72	47.99	121,103	-0.23(-0.48%)
Feb 18, 2025	47.99	48.57	47.60	48.22	106,430	+0.17(+0.35%)
Feb 14, 2025	48.38	48.66	47.97	48.05	94,193	+0.01(+0.02%)
Feb 13, 2025	48.04	48.15	47.57	48.04	129,974	+0.28(+0.59%)
Feb 12, 2025	48.22	48.80	47.75	47.76	188,795	-1.38(-2.81%)
Feb 11, 2025	47.84	49.18	47.78	49.14	107,421	+0.84(+1.74%)
Feb 10, 2025	48.42	48.68	47.84	48.30	178,299	-0.25(-0.51%)
Feb 07, 2025	48.87	48.93	47.79	48.55	267,602	-0.47(-0.96%)
Feb 06, 2025	48.54	49.14	48.22	49.02	121,535	+0.70(+1.45%)
Feb 05, 2025	47.90	48.34	47.47	48.32	130,460	+0.46(+0.96%)
Feb 04, 2025	46.38	47.88	46.38	47.86	132,749	+1.22(+2.62%)
Feb 03, 2025	46.32	47.71	46.01	46.64	141,104	-0.99(-2.08%)
Jan 31, 2025	47.61	48.19	47.30	47.63	218,248	-0.07(-0.15%)
Jan 30, 2025	47.29	48.20	47.23	47.70	146,537	+0.68(+1.45%)
Jan 29, 2025	46.54	47.88	46.26	47.02	297,054	+0.93(+2.02%)
Jan 28, 2025	47.71	47.77	45.15	46.09	417,475	-2.61(-5.36%)
Jan 27, 2025	48.24	49.10	48.10	48.70	192,109	+0.68(+1.42%)
Jan 24, 2025	47.63	48.54	46.91	48.02	171,153	+0.11(+0.23%)
Jan 23, 2025	47.94	48.33	46.71	47.91	174,747	-0.18(-0.37%)
Jan 22, 2025	49.02	49.05	47.92	48.09	205,586	-0.58(-1.19%)
Jan 21, 2025	48.15	48.91	47.16	48.67	196,401	+0.81(+1.69%)
Jan 17, 2025	47.50	47.95	46.81	47.86	467,878	+0.70(+1.48%)
Jan 16, 2025	47.33	47.50	44.78	47.16	306,646	-0.46(-0.97%)
Jan 15, 2025	48.47	48.49	47.23	47.62	191,970	+0.58(+1.23%)
Jan 14, 2025	46.19	47.04	45.93	47.04	222,281	+1.26(+2.75%)
Jan 13, 2025	44.72	45.93	44.72	45.78	146,625	+0.58(+1.28%)
Jan 10, 2025	45.42	45.51	44.23	45.20	224,609	-1.18(-2.54%)
Jan 08, 2025	46.33	46.80	46.09	46.38	125,362	-0.37(-0.79%)
Jan 07, 2025	47.64	47.88	46.46	46.75	245,819	-0.73(-1.54%)
Jan 06, 2025	47.85	48.48	47.32	47.48	172,662	-0.37(-0.77%)
Jan 03, 2025	47.22	48.00	46.73	47.85	156,046	+0.70(+1.48%)