NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	43.92	44.61	42.79	43.33	218,544	-0.90(-2.03%)
Sep 30, 2024	43.50	44.47	43.49	44.23	216,597	+0.72(+1.65%)
Sep 27, 2024	44.29	44.29	43.20	43.51	274,869	-0.28(-0.64%)
Sep 26, 2024	44.46	45.45	43.64	43.79	160,044	-0.06(-0.14%)
Sep 25, 2024	44.40	44.40	43.82	43.85	151,534	-0.43(-0.97%)
Sep 24, 2024	45.07	45.24	44.15	44.28	146,115	-0.74(-1.64%)
Sep 23, 2024	45.23	45.51	44.83	45.02	190,489	-0.21(-0.46%)
Sep 20, 2024	45.88	46.05	44.98	45.23	959,307	-0.92(-1.99%)
Sep 19, 2024	46.10	46.40	45.37	46.15	298,549	+0.97(+2.15%)
Sep 18, 2024	45.13	46.80	44.53	45.18	306,988	+0.24(+0.53%)
Sep 17, 2024	45.65	46.17	44.90	44.94	219,146	-0.14(-0.31%)
Sep 16, 2024	44.98	45.34	44.03	45.08	287,269	+0.25(+0.56%)
Sep 13, 2024	44.66	45.24	44.37	44.83	326,683	+0.79(+1.79%)
Sep 12, 2024	44.20	44.41	43.51	44.04	288,191	+0.25(+0.57%)
Sep 11, 2024	44.50	44.79	43.11	43.79	277,760	-1.14(-2.54%)
Sep 10, 2024	45.00	45.20	43.69	44.93	528,149	-1.02(-2.22%)
Sep 09, 2024	46.27	46.50	45.75	45.95	151,328	-0.33(-0.71%)
Sep 06, 2024	47.29	47.48	46.26	46.28	105,814	-0.82(-1.74%)
Sep 05, 2024	47.86	47.90	46.75	47.10	137,813	-0.45(-0.95%)
Sep 04, 2024	48.06	48.67	46.58	47.55	132,276	-0.69(-1.43%)
Sep 03, 2024	48.61	49.83	47.41	48.24	292,778	-0.72(-1.47%)
Aug 30, 2024	48.89	49.21	48.28	48.96	178,318	+0.00(+0.00%)
Aug 29, 2024	48.90	49.33	48.18	48.96	173,440	+0.29(+0.60%)
Aug 28, 2024	47.63	48.92	47.63	48.67	123,684	+0.66(+1.37%)
Aug 27, 2024	48.21	48.68	47.69	48.01	128,939	-0.68(-1.40%)
Aug 26, 2024	49.64	49.73	48.65	48.69	164,646	-0.43(-0.88%)
Aug 23, 2024	46.86	49.72	46.27	49.12	226,317	+2.65(+5.70%)
Aug 22, 2024	46.34	46.72	46.05	46.47	90,841	+0.17(+0.37%)
Aug 21, 2024	46.43	46.72	45.74	46.30	102,122	+0.33(+0.72%)
Aug 20, 2024	47.02	47.02	45.96	45.97	139,396	-1.00(-2.13%)
Aug 19, 2024	46.47	46.99	46.23	46.97	118,640	+0.49(+1.05%)
Aug 16, 2024	45.35	46.77	44.83	46.48	187,525	+1.07(+2.36%)
Aug 15, 2024	45.58	46.22	45.02	45.41	145,753	+0.92(+2.07%)
Aug 14, 2024	45.23	45.23	44.00	44.49	98,308	-0.35(-0.78%)
Aug 13, 2024	44.41	44.98	43.63	44.84	150,414	+0.95(+2.16%)
Aug 12, 2024	44.99	45.10	43.54	43.89	91,203	-0.61(-1.37%)
Aug 09, 2024	44.76	44.92	44.04	44.50	124,978	-0.35(-0.78%)
Aug 08, 2024	44.99	44.99	44.05	44.85	104,613	+0.74(+1.68%)
Aug 07, 2024	45.15	45.31	43.93	44.11	146,199	-0.44(-0.99%)
Aug 06, 2024	44.45	45.02	44.17	44.55	125,058	+0.01(+0.02%)
Aug 05, 2024	43.37	45.53	42.51	44.54	234,763	-1.05(-2.30%)
Aug 02, 2024	45.31	46.14	44.53	45.59	256,861	-1.28(-2.73%)