NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	41.29	41.61	40.99	41.17	159,062	-0.27(-0.66%)
Dec 29, 2022	41.14	41.69	40.99	41.44	130,978	+0.49(+1.20%)
Dec 28, 2022	41.88	42.03	40.95	40.95	117,162	-0.82(-1.95%)
Dec 27, 2022	41.34	41.98	41.06	41.76	115,581	+0.62(+1.50%)
Dec 23, 2022	41.05	41.67	38.92	41.15	123,358	+0.10(+0.25%)
Dec 22, 2022	41.16	41.16	40.60	41.04	129,958	-0.12(-0.30%)
Dec 21, 2022	40.50	41.23	40.31	41.17	216,241	+1.37(+3.45%)
Dec 20, 2022	40.21	40.45	39.77	39.79	154,717	-0.33(-0.83%)
Dec 19, 2022	39.76	40.32	39.76	40.12	177,860	+0.53(+1.34%)
Dec 16, 2022	39.66	40.10	39.32	39.59	1,813,574	-0.29(-0.74%)
Dec 15, 2022	39.60	40.08	39.34	39.89	226,274	+0.09(+0.24%)
Dec 14, 2022	40.60	40.77	39.74	39.79	227,104	-0.65(-1.62%)
Dec 13, 2022	40.79	41.08	40.32	40.44	288,389	+0.19(+0.47%)
Dec 12, 2022	40.04	40.62	39.91	40.26	152,612	+0.22(+0.54%)
Dec 09, 2022	40.30	40.32	39.84	40.04	140,593	-0.27(-0.66%)
Dec 08, 2022	40.80	40.94	40.05	40.30	122,861	-0.44(-1.07%)
Dec 07, 2022	41.08	41.47	40.66	40.74	172,596	-0.23(-0.56%)
Dec 06, 2022	41.13	41.27	40.55	40.97	210,390	-0.16(-0.39%)
Dec 05, 2022	43.47	43.47	40.94	41.13	252,091	-2.74(-6.25%)
Dec 02, 2022	43.50	43.96	43.06	43.87	96,875	-0.08(-0.17%)
Dec 01, 2022	43.96	44.20	43.34	43.94	120,084	+0.18(+0.41%)
Nov 30, 2022	43.85	44.17	42.82	43.76	260,286	-0.13(-0.30%)
Nov 29, 2022	43.90	44.16	43.71	43.90	115,688	+0.20(+0.45%)
Nov 28, 2022	44.46	44.59	43.59	43.70	93,717	-1.01(-2.25%)
Nov 25, 2022	44.37	44.80	44.23	44.71	41,806	+0.56(+1.26%)
Nov 23, 2022	44.65	44.87	44.04	44.15	85,096	-0.44(-0.99%)
Nov 22, 2022	44.49	44.87	44.23	44.59	125,657	+0.39(+0.87%)
Nov 21, 2022	44.08	44.40	43.64	44.21	94,596	+0.29(+0.66%)
Nov 18, 2022	44.46	44.70	43.71	43.91	135,116	+0.02(+0.04%)
Nov 17, 2022	44.06	44.21	43.62	43.90	105,739	-0.46(-1.04%)
Nov 16, 2022	44.84	44.88	44.19	44.36	129,962	-0.55(-1.22%)
Nov 15, 2022	44.59	45.29	44.48	44.90	110,685	+0.58(+1.32%)
Nov 14, 2022	43.91	44.89	43.42	44.32	142,927	+0.42(+0.97%)
Nov 11, 2022	45.32	45.33	43.78	43.90	121,506	-1.19(-2.63%)
Nov 10, 2022	44.97	45.86	44.72	45.08	168,723	+0.98(+2.22%)
Nov 09, 2022	44.19	44.47	43.82	44.10	121,687	-0.09(-0.21%)
Nov 08, 2022	44.39	44.79	44.16	44.20	100,634	-0.20(-0.45%)
Nov 07, 2022	45.13	45.45	44.34	44.40	134,715	-0.63(-1.40%)
Nov 04, 2022	43.94	45.07	43.91	45.03	131,639	+1.38(+3.15%)
Nov 03, 2022	43.81	43.91	43.12	43.65	137,109	-0.37(-0.83%)
Nov 02, 2022	44.64		43.76	44.02	198,073	-0.92(-2.05%)
Nov 01, 2022	44.82	45.44	44.51	44.94	168,194	+0.30(+0.68%)
Oct 31, 2022	43.75	44.69	43.42	44.64	242,467	+0.77(+1.76%)
Oct 28, 2022	42.62	43.95	42.33	43.87	243,686	+1.48(+3.49%)
Oct 27, 2022	40.98	42.68	40.61	42.39	174,042	+1.82(+4.48%)
Oct 26, 2022	41.40	41.44	40.18	40.57	122,300	-0.31(-0.76%)
Oct 25, 2022	40.63	41.15	40.60	40.88	152,373	+0.16(+0.39%)
Oct 24, 2022	40.41	40.90	40.32	40.72	124,018	+0.61(+1.53%)
Oct 21, 2022	39.70	40.34	39.44	40.11	168,716	+0.71(+1.79%)
Oct 20, 2022	40.52	40.78	39.03	39.40	146,050	-1.12(-2.77%)
Oct 19, 2022	40.11	40.81	40.05	40.52	150,926	+0.08(+0.21%)
Oct 18, 2022	40.55	40.89	40.12	40.44	123,850	+0.13(+0.33%)
Oct 17, 2022	39.96	40.46	39.80	40.31	140,439	+0.66(+1.66%)
Oct 14, 2022	40.20	40.66	39.55	39.65	119,479	-0.48(-1.20%)
Oct 13, 2022	38.05	40.34	38.05	40.13	159,747	+1.72(+4.49%)
Oct 12, 2022	38.32	38.76	38.06	38.40	108,209	+0.10(+0.27%)
Oct 11, 2022	37.38	38.39	37.38	38.30	157,580	+0.75(+2.01%)
Oct 10, 2022	37.46	37.90	37.33	37.55	100,436	+0.15(+0.40%)
Oct 07, 2022	37.48	37.68	37.28	37.40	178,361	-0.15(-0.40%)
Oct 06, 2022	37.40	37.58	37.20	37.55	107,998	+0.03(+0.08%)
Oct 05, 2022	37.13	37.55	37.12	37.52	112,201	-0.06(-0.15%)
Oct 04, 2022	36.93	37.62	36.93	37.58	156,256	+0.97(+2.65%)