NBT Bancorp Inc. - Common Stock (NBTB)

Last Price42.67

Change-0.11 (-0.26%)

NASDAQ · Last Trade: Mar 3rd, 6:33 PM EST

Historical Prices For NBT Bancorp Inc. - Common Stock (NBTB)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	41.92	42.90	41.42	42.67	188,719	42.67
3/02/2026	41.66	42.91	41.21	42.78	320,703	42.78
2/27/2026	43.74	43.74	42.28	42.72	246,675	42.72
2/26/2026	45.40	45.74	43.70	44.45	281,444	44.45
2/25/2026	44.23	45.25	44.10	45.21	224,336	45.21
2/24/2026	43.70	45.37	43.49	43.93	273,684	43.93
2/23/2026	45.37	45.92	43.40	43.66	284,748	43.66
2/20/2026	45.21	45.69	44.85	45.63	171,371	45.63
2/19/2026	44.65	45.23	44.65	45.16	220,241	45.16
2/18/2026	45.56	46.24	44.73	44.98	208,158	44.98
2/17/2026	45.89	46.46	45.40	45.71	201,762	45.71
2/13/2026	45.72	46.21	45.16	45.82	168,538	45.82
2/12/2026	45.53	45.86	44.83	45.56	200,750	45.56
2/11/2026	45.97	46.22	45.02	45.33	192,194	45.33
2/10/2026	46.14	46.50	45.35	45.58	156,406	45.58
2/09/2026	46.47	46.64	46.06	46.29	163,913	46.29
2/06/2026	46.77	46.92	45.77	46.66	393,090	46.66
2/05/2026	46.06	46.67	45.44	46.38	217,647	46.38
2/04/2026	45.66	46.50	45.26	46.06	187,939	46.06
2/03/2026	45.22	46.25	44.60	45.25	290,650	45.25
2/02/2026	44.43	45.64	44.17	45.41	187,435	45.41
1/30/2026	43.93	44.57	43.69	44.43	323,648	44.43
1/29/2026	42.88	44.19	42.88	44.11	274,889	44.11
1/28/2026	43.47	43.97	41.87	42.62	555,096	42.62
1/27/2026	44.21	44.85	43.30	43.42	164,561	43.42
1/26/2026	43.58	44.20	43.08	43.91	172,972	43.91
1/23/2026	45.18	45.18	43.41	43.65	184,740	43.65
1/22/2026	45.12	45.97	44.89	45.47	245,679	45.47
1/21/2026	43.19	45.22	43.19	45.19	177,315	45.19
1/20/2026	42.85	43.16	42.65	43.07	156,805	43.07
1/16/2026	43.57	43.87	43.43	43.59	208,357	43.59
1/15/2026	42.68	43.98	42.68	43.71	227,500	43.71
1/14/2026	42.02	42.71	41.93	42.71	143,965	42.71
1/13/2026	42.53	42.59	41.97	42.13	104,144	42.13
1/12/2026	42.60	43.03	42.30	42.53	166,469	42.53
1/09/2026	43.28	43.36	42.51	42.88	158,804	42.88
1/08/2026	42.28	43.79	42.03	43.28	181,502	43.28
1/07/2026	42.67	42.68	42.04	42.59	158,398	42.59
1/06/2026	42.13	42.90	41.74	42.86	184,620	42.86
1/05/2026	41.44	43.04	41.43	42.39	216,982	42.39
1/02/2026	41.52	41.94	41.02	41.59	238,976	41.59
12/31/2025	41.85	41.85	41.36	41.52	162,322	41.52
12/30/2025	42.29	42.29	41.65	41.71	148,187	41.71
12/29/2025	42.88	42.90	42.11	42.30	133,005	42.30
12/26/2025	42.60	42.91	42.31	42.71	141,452	42.71
12/24/2025	42.70	42.84	42.32	42.71	119,096	42.71
12/23/2025	43.08	43.49	42.55	42.65	157,882	42.65
12/22/2025	43.50	43.96	42.88	43.11	165,336	43.11
12/19/2025	44.24	44.48	43.10	43.50	920,175	43.50
12/18/2025	44.48	44.67	44.08	44.46	227,189	44.46
12/17/2025	43.83	44.66	43.83	44.21	303,983	44.21
12/16/2025	44.41	44.64	43.70	43.98	225,892	43.98
12/15/2025	44.43	44.63	43.89	44.46	323,993	44.46
12/12/2025	44.31	44.41	43.62	44.03	334,658	44.03
12/11/2025	43.81	44.48	43.18	44.06	194,755	44.06
12/10/2025	42.38	44.00	42.30	43.79	285,572	43.79
12/09/2025	42.41	43.02	41.38	42.30	134,530	42.30
12/08/2025	42.24	42.76	41.78	42.28	225,253	42.28
12/05/2025	41.79	42.13	41.45	42.01	130,352	42.01
12/04/2025	42.04	42.25	41.77	41.82	134,094	41.82