NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	33.68	34.11	33.38	33.52	245,783	-0.27(-0.80%)
Mar 30, 2022	34.79	34.84	33.57	33.79	133,125	-1.03(-2.96%)
Mar 29, 2022	34.68	35.14	34.44	34.82	262,693	+0.48(+1.40%)
Mar 28, 2022	34.49	34.69	34.02	34.34	166,858	-0.32(-0.91%)
Mar 25, 2022	34.31	34.80	34.25	34.65	168,770	+0.53(+1.55%)
Mar 24, 2022	34.13	35.09	33.77	34.12	81,381	+0.05(+0.14%)
Mar 23, 2022	34.95	35.20	34.02	34.08	130,271	-1.16(-3.29%)
Mar 22, 2022	35.39	35.78	35.09	35.24	124,375	+0.04(+0.11%)
Mar 21, 2022	35.31	35.71	34.88	35.20	183,520	+0.05(+0.13%)
Mar 18, 2022	35.75	35.75	34.70	35.15	453,827	-0.66(-1.84%)
Mar 17, 2022	36.11	36.24	35.60	35.81	114,187	-0.41(-1.13%)
Mar 16, 2022	35.85	36.32	35.62	36.22	195,395	+0.55(+1.53%)
Mar 15, 2022	36.20	36.35	35.47	35.67	162,584	-0.26(-0.72%)
Mar 14, 2022	35.95	36.34	35.56	35.93	150,780	+0.40(+1.12%)
Mar 11, 2022	35.53	35.86	35.48	35.53	127,869	+0.30(+0.84%)
Mar 10, 2022	34.58	35.77	34.55	35.24	119,189	+0.25(+0.72%)
Mar 09, 2022	35.47	35.72	34.88	34.99	128,620	+0.22(+0.64%)
Mar 08, 2022	35.21	35.59	34.74	34.76	247,314	-0.23(-0.66%)
Mar 07, 2022	35.44	35.64	34.91	35.00	204,959	-0.54(-1.51%)
Mar 04, 2022	35.21	35.68	34.91	35.53	199,557	-0.17(-0.47%)
Mar 03, 2022	35.74	35.91	35.43	35.70	120,688	+0.06(+0.18%)
Mar 02, 2022	34.76	35.90	34.76	35.64	132,235	+1.11(+3.23%)
Mar 01, 2022	35.30	35.54	34.14	34.52	306,852	-1.08(-3.02%)
Feb 28, 2022	35.08	35.73	35.00	35.60	199,192	+0.17(+0.47%)
Feb 25, 2022	34.86	35.58	35.12	35.43	147,463	+0.76(+2.18%)
Feb 24, 2022	34.49	34.75	33.79	34.68	267,250	-0.58(-1.65%)
Feb 23, 2022	36.01	36.14	35.15	35.26	141,265	-0.56(-1.57%)
Feb 22, 2022	35.99	36.21	35.65	35.82	155,830	-0.17(-0.49%)
Feb 18, 2022				35.99	0	+0.31(+0.88%)
Feb 17, 2022	36.10	36.10	35.56	35.68	162,798	-0.69(-1.90%)
Feb 16, 2022	36.10	36.54	35.95	36.37	115,307	+0.18(+0.48%)
Feb 15, 2022	35.94	36.44	35.94	36.20	143,002	+0.61(+1.71%)
Feb 14, 2022	35.85	36.08	35.32	35.59	206,822	-0.17(-0.46%)
Feb 11, 2022	35.53	36.17	35.40	35.75	174,220	+0.13(+0.36%)
Feb 10, 2022	35.73	35.96	35.20	35.63	196,091	-0.12(-0.33%)
Feb 09, 2022	36.60	36.73	35.59	35.75	149,816	-0.87(-2.36%)
Feb 08, 2022	36.10	36.66	35.98	36.61	181,288	+0.76(+2.11%)
Feb 07, 2022	36.06	36.25	35.54	35.86	136,031	-0.15(-0.41%)
Feb 04, 2022	35.64	36.19	35.43	36.00	154,477	+0.64(+1.82%)
Feb 03, 2022	35.42		35.25	35.36	157,546	-0.06(-0.18%)
Feb 02, 2022	35.61	35.61	35.00	35.42	165,371	-0.06(-0.18%)
Feb 01, 2022	35.46	35.69	34.95	35.49	192,003	-0.14(-0.39%)
Jan 31, 2022	35.44			35.63	185,357	+0.13(+0.36%)
Jan 28, 2022	35.32	35.50	34.55	35.50	201,044	+0.27(+0.76%)
Jan 27, 2022	35.03	36.38	34.93	35.23	213,150	-1.07(-2.94%)
Jan 26, 2022	37.06	37.63	35.94	36.30	171,994	-0.73(-1.97%)
Jan 25, 2022	36.61	37.38	36.10	37.03	100,401	+0.09(+0.25%)
Jan 24, 2022	35.73	37.15	35.56	36.93	174,000	+0.80(+2.22%)
Jan 21, 2022	35.93	37.27	35.87	36.13	232,406	-0.12(-0.33%)
Jan 20, 2022	37.14	37.45	36.16	36.25	97,070	-0.91(-2.45%)
Jan 19, 2022	38.39	38.39	37.03	37.16	139,913	-1.11(-2.89%)
Jan 18, 2022	38.98	38.98	38.17	38.27	113,249	-0.54(-1.40%)
Jan 14, 2022				38.81	0	+0.71(+1.86%)
Jan 13, 2022	37.85	38.40	37.66	38.10	107,007	+0.38(+1.00%)
Jan 12, 2022	38.18	38.37	37.63	37.73	150,988	-0.35(-0.92%)
Jan 11, 2022	38.32	38.32	37.38	38.08	131,123	-0.06(-0.17%)
Jan 10, 2022	38.16	38.44	37.93	38.14	165,380	+0.05(+0.12%)
Jan 07, 2022	38.06	38.24	37.78	38.09	127,216	+0.12(+0.32%)
Jan 06, 2022	37.22	37.97	36.88	37.97	90,544	+1.11(+3.02%)
Jan 05, 2022	36.92	37.49	36.67	36.86	99,138	+0.04(+0.10%)
Jan 04, 2022	36.36	37.25	36.27	36.82	116,888	+0.81(+2.25%)