NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.98	35.01	34.48	34.87	170,596	-0.25(-0.70%)
May 27, 2022	34.64	35.11	34.64	35.11	72,659	+0.40(+1.16%)
May 26, 2022	34.66	34.87	34.40	34.71	153,402	+0.34(+0.98%)
May 25, 2022	34.27	34.76	34.14	34.37	145,927	+0.15(+0.44%)
May 24, 2022	34.14	34.40	33.49	34.22	130,174	+0.10(+0.30%)
May 23, 2022	34.02	34.66	33.78	34.12	177,039	+0.49(+1.45%)
May 20, 2022	33.15	33.77	32.78	33.63	214,137	+0.74(+2.25%)
May 19, 2022	33.33	33.48	32.84	32.89	217,501	-0.70(-2.09%)
May 18, 2022	33.76	34.01	33.44	33.60	227,621	-0.25(-0.75%)
May 17, 2022	33.26	34.00	33.21	33.85	138,262	+0.95(+2.90%)
May 16, 2022	32.98	33.23	32.49	32.89	125,210	-0.21(-0.62%)
May 13, 2022	33.65	33.79	32.87	33.10	119,811	-0.51(-1.50%)
May 12, 2022	33.56	33.84	32.87	33.61	129,130	-0.07(-0.19%)
May 11, 2022	33.72	34.43	33.61	33.67	158,461	+0.03(+0.08%)
May 10, 2022	34.03	34.32	33.14	33.64	228,955	-0.22(-0.66%)
May 09, 2022	33.44	34.07	33.20	33.87	199,733	+0.24(+0.72%)
May 06, 2022	33.74	33.97	33.23	33.62	148,123	-0.28(-0.83%)
May 05, 2022	34.22	34.22	33.52	33.91	161,882	-0.60(-1.74%)
May 04, 2022	33.60	34.66	33.37	34.50	164,492	+1.02(+3.05%)
May 03, 2022	33.43	33.77	33.01	33.48	141,799	+0.21(+0.62%)
May 02, 2022	33.01	33.47	32.78	33.28	243,439	+0.34(+1.02%)
Apr 29, 2022	33.61	33.67	32.79	32.94	232,918	-0.66(-1.98%)
Apr 28, 2022	33.23	33.66	32.85	33.61	176,629	+0.54(+1.64%)
Apr 27, 2022	33.36	33.61	32.89	33.06	206,798	-0.15(-0.45%)
Apr 26, 2022	32.59	33.53	32.59	33.21	228,570	+0.22(+0.65%)
Apr 25, 2022	32.97	33.20	32.36	33.00	160,044	-0.20(-0.59%)
Apr 22, 2022	33.62	33.76	33.14	33.19	123,973	-0.60(-1.77%)
Apr 21, 2022	34.40	34.42	33.71	33.79	118,012	-0.33(-0.96%)
Apr 20, 2022	33.92	34.44	33.92	34.12	99,030	+0.29(+0.86%)
Apr 19, 2022	33.11	33.91	33.05	33.83	150,363	+0.99(+3.02%)
Apr 18, 2022	32.91	33.20	32.65	32.84	138,072	-0.21(-0.62%)
Apr 14, 2022	33.46	33.84	32.94	33.04	115,387	-0.37(-1.12%)
Apr 13, 2022	32.92	33.52	32.79	33.42	154,564	+0.48(+1.45%)
Apr 12, 2022	33.18	33.53	32.83	32.94	205,476	-0.17(-0.51%)
Apr 11, 2022	33.17	33.73	33.08	33.11	183,110	-0.13(-0.39%)
Apr 08, 2022	33.59	33.78	33.13	33.24	251,180	-0.17(-0.50%)
Apr 07, 2022	33.72	33.87	33.12	33.41	289,363	-0.11(-0.34%)
Apr 06, 2022	33.62	33.88	33.40	33.52	247,566	-0.07(-0.20%)
Apr 05, 2022	33.91	34.25	33.43	33.59	229,329	-0.32(-0.94%)
Apr 04, 2022	34.27	34.27	33.67	33.91	163,357	-0.40(-1.17%)
Apr 01, 2022	34.12	34.50	33.77	34.31	240,625	+0.50(+1.47%)
Mar 31, 2022	33.97	34.41	33.67	33.81	243,668	-0.27(-0.80%)
Mar 30, 2022	35.09	35.14	33.87	34.08	131,979	-1.04(-2.96%)
Mar 29, 2022	34.98	35.45	34.74	35.12	260,433	+0.49(+1.40%)
Mar 28, 2022	34.79	34.99	34.32	34.64	165,422	-0.32(-0.91%)
Mar 25, 2022	34.61	35.10	34.55	34.95	167,317	+0.53(+1.55%)
Mar 24, 2022	34.43	35.39	34.06	34.42	80,681	+0.05(+0.14%)
Mar 23, 2022	35.25	35.51	34.32	34.37	129,150	-1.17(-3.29%)
Mar 22, 2022	35.69	36.09	35.39	35.54	123,305	+0.04(+0.11%)
Mar 21, 2022	35.62	36.02	35.18	35.51	181,941	+0.05(+0.13%)
Mar 18, 2022	36.06	36.06	35.00	35.46	449,921	-0.66(-1.84%)
Mar 17, 2022	36.42	36.55	35.91	36.12	113,205	-0.41(-1.13%)
Mar 16, 2022	36.16	36.64	35.93	36.54	193,713	+0.55(+1.53%)
Mar 15, 2022	36.52	36.67	35.78	35.98	161,185	-0.26(-0.72%)
Mar 14, 2022	36.26	36.66	35.87	36.25	149,482	+0.40(+1.12%)
Mar 11, 2022	35.84	36.17	35.79	35.84	126,769	+0.30(+0.84%)
Mar 10, 2022	34.88	36.08	34.85	35.54	118,163	+0.25(+0.72%)
Mar 09, 2022	35.78	36.03	35.19	35.29	127,513	+0.22(+0.64%)
Mar 08, 2022	35.52	35.90	35.04	35.07	245,185	-0.23(-0.66%)
Mar 07, 2022	35.75	35.95	35.22	35.30	203,195	-0.54(-1.51%)
Mar 04, 2022	35.52	35.99	35.22	35.84	197,840	-0.17(-0.47%)
Mar 03, 2022	36.05	36.22	35.74	36.01	119,649	+0.07(+0.18%)
Mar 02, 2022	35.07	36.21	35.07	35.95	131,097	+1.12(+3.22%)