NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	30.17	30.25	29.78	30.05	85,538	+0.06(+0.20%)
Aug 29, 2019	29.76	30.10	29.61	29.99	81,502	+0.48(+1.63%)
Aug 28, 2019	29.10	29.80	29.10	29.51	65,286	+0.29(+0.99%)
Aug 27, 2019	30.14	30.14	29.17	29.22	105,874	-0.62(-2.09%)
Aug 26, 2019	29.81	30.02	29.65	29.84	143,889	+0.23(+0.78%)
Aug 23, 2019	30.43	30.61	29.45	29.61	159,943	-0.99(-3.23%)
Aug 22, 2019	30.70	30.84	30.34	30.60	101,639	+0.14(+0.45%)
Aug 21, 2019	30.50	30.50	30.15	30.46	86,806	+0.19(+0.62%)
Aug 20, 2019	30.66	30.66	30.22	30.27	68,684	-0.49(-1.58%)
Aug 19, 2019	31.13	31.13	30.73	30.76	70,809	+0.03(+0.11%)
Aug 16, 2019	30.06	30.77	30.06	30.73	104,244	+0.79(+2.65%)
Aug 15, 2019	30.19	30.54	29.76	29.93	79,095	-0.20(-0.65%)
Aug 14, 2019	30.38	30.62	30.01	30.13	94,480	-0.79(-2.56%)
Aug 13, 2019	30.61	31.27	30.61	30.92	43,953	+0.26(+0.83%)
Aug 12, 2019	30.62	30.89	30.57	30.67	63,949	-0.22(-0.72%)
Aug 09, 2019	30.84	31.09	30.62	30.89	94,512	-0.01(-0.03%)
Aug 08, 2019	30.46	31.20	30.46	30.90	170,946	+0.54(+1.77%)
Aug 07, 2019	30.29	30.42	29.90	30.36	68,707	-0.44(-1.44%)
Aug 06, 2019	30.79	31.04	30.25	30.80	98,255	+0.11(+0.36%)
Aug 05, 2019	31.18	31.18	30.27	30.69	131,727	-1.03(-3.25%)
Aug 02, 2019	32.07	32.14	31.43	31.72	102,837	-0.45(-1.40%)
Aug 01, 2019	32.89	33.28	32.06	32.18	148,348	-0.83(-2.51%)
Jul 31, 2019	32.83	33.43	32.83	33.00	181,394	+0.01(+0.03%)
Jul 30, 2019	32.36	33.06	32.30	32.99	129,872	+0.45(+1.39%)
Jul 29, 2019	32.87	32.99	32.51	32.54	105,097	-0.40(-1.22%)
Jul 26, 2019	32.30	33.01	32.28	32.94	119,019	+0.67(+2.06%)
Jul 25, 2019	32.40	32.71	32.20	32.28	108,293	-0.12(-0.37%)
Jul 24, 2019	31.66	32.58	31.66	32.40	158,951	+0.55(+1.71%)
Jul 23, 2019	31.73	31.85	31.32	31.85	83,224	+0.17(+0.54%)
Jul 22, 2019	31.72	31.82	31.47	31.68	60,083	-0.05(-0.16%)
Jul 19, 2019	31.67	32.11	31.67	31.73	123,944	-0.09(-0.27%)
Jul 18, 2019	31.56	32.02	31.55	31.82	65,159	+0.24(+0.76%)
Jul 17, 2019	31.52	31.85	31.43	31.58	70,307	-0.09(-0.30%)
Jul 16, 2019	31.66	31.91	31.60	31.67	51,767	+0.03(+0.08%)
Jul 15, 2019	32.34	32.43	31.54	31.65	82,637	-0.62(-1.93%)
Jul 12, 2019	32.11	32.45	31.95	32.27	119,019	+0.26(+0.83%)
Jul 11, 2019	31.89	32.05	31.66	32.01	67,381	+0.11(+0.35%)
Jul 10, 2019	32.16	32.19	31.87	31.89	82,122	-0.20(-0.64%)
Jul 09, 2019	31.89	32.12	31.87	32.10	91,370	+0.17(+0.53%)
Jul 08, 2019	32.03	32.14	31.67	31.93	92,904	-0.25(-0.77%)
Jul 05, 2019	31.90	32.23	31.86	32.18	84,310	+0.38(+1.21%)
Jul 03, 2019	31.73	31.84	31.62	31.79	33,067	+0.22(+0.70%)
Jul 02, 2019	31.95	32.08	31.25	31.57	112,972	-0.43(-1.33%)
Jul 01, 2019	32.07	32.09	31.78	32.00	115,837	+0.01(+0.03%)
Jun 28, 2019	31.47	32.18	31.40	31.99	402,907	+0.67(+2.12%)
Jun 27, 2019	30.56	31.35	30.56	31.32	145,194	+0.85(+2.80%)
Jun 26, 2019	30.90	30.98	30.45	30.47	145,862	-0.26(-0.86%)
Jun 25, 2019	30.77	30.89	30.39	30.73	128,087	+0.02(+0.06%)
Jun 24, 2019	30.79	31.29	30.69	30.72	125,032	-0.13(-0.41%)
Jun 21, 2019	31.07	31.38	30.79	30.85	228,541	-0.36(-1.15%)
Jun 20, 2019	31.37	31.41	30.79	31.20	115,187	+0.05(+0.16%)
Jun 19, 2019	31.59	31.73	31.10	31.15	150,411	-0.39(-1.24%)
Jun 18, 2019	31.27	31.79	31.27	31.55	84,622	+0.34(+1.09%)
Jun 17, 2019	31.47	31.65	31.11	31.20	118,684	-0.17(-0.54%)
Jun 14, 2019	31.31	31.65	31.07	31.37	104,244	+0.07(+0.22%)
Jun 13, 2019	31.35	31.57	31.25	31.31	56,778	+0.07(+0.22%)
Jun 12, 2019	31.45	31.52	31.15	31.24	81,799	-0.14(-0.43%)
Jun 11, 2019	31.58	31.68	31.22	31.37	90,473	+0.00(+0.00%)
Jun 10, 2019	31.27	31.61	31.14	31.37	63,637	+0.20(+0.66%)
Jun 07, 2019	31.16	31.52	31.02	31.17	57,223	-0.03(-0.11%)
Jun 06, 2019	31.34	31.50	30.81	31.20	82,883	-0.24(-0.76%)
Jun 05, 2019	31.62	31.70	31.22	31.44	83,863	-0.24(-0.75%)
Jun 04, 2019	31.05	31.78	31.05	31.68	144,248	+0.68(+2.20%)