NBTB

NBT Bancorp Inc. Common Stock Historical Stock Prices

$29.21
*  
0.89
3.14%
Get NBTB Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading NBTB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBTB After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.44 29.23 28.44 29.21 117,831
05/23/2016 28.37 28.74 28.14 28.32 75,331
05/20/2016 28.25 28.59 28.22 28.42 127,482
05/19/2016 28.32 28.79 27.79 28.07 70,963
05/18/2016 27.55 28.5 27.55 28.5 74,762
05/17/2016 27.99 28.16 27.25 27.41 89,024
05/16/2016 27.7 28.4 27.7 28.07 64,908
05/13/2016 27.91 28.22 27.42 27.61 65,431
05/12/2016 27.98 28.21 27.77 28.01 52,099
05/11/2016 28.1 28.35 27.97 27.97 41,887
05/10/2016 28 28.38 28 28.25 54,481
05/09/2016 27.86 28.27 27.69 27.9 91,122
05/06/2016 27.48 28.06 27.39 27.96 143,586
05/05/2016 27.89 27.92 27.52 27.54 107,521
05/04/2016 27.83 28.13 27.52 27.78 64,890
05/03/2016 28.4 28.56 27.84 28.06 71,146
05/02/2016 28.44 28.7 28.16 28.64 89,899
04/29/2016 28.3 28.54 27.522 28.34 77,348
04/28/2016 28.24 28.58 28.14 28.31 80,045
04/27/2016 28.63 28.79 28 28.4 134,816
04/26/2016 28.49 28.91 27.99 28.62 107,930
04/25/2016 28.16 28.16 27.78 27.93 53,243
04/22/2016 27.84 28.3 27.84 28.16 90,674
04/21/2016 28.13 28.225 27.7 27.8 75,113
04/20/2016 27.89 28.16 27.674 28.05 67,217
04/19/2016 27.82 28.08 27.76 27.96 49,864
04/18/2016 27.33 27.79 27.33 27.71 78,901
04/15/2016 27.44 27.86 27.1213 27.46 63,634
04/14/2016 27.43 27.9 27.28 27.56 51,144
04/13/2016 26.82 27.51 26.74 27.51 197,333
04/12/2016 26.16 26.74 26.16 26.61 57,070
04/11/2016 25.98 26.58 25.98 26.14 61,918
04/08/2016 25.94 26.32 25.76 25.92 76,764
04/07/2016 26.32 26.32 25.67 25.8 94,504
04/06/2016 26.36 26.6 26.13 26.55 49,600
04/05/2016 26.75 26.82 26.32 26.4 126,373
04/04/2016 26.98 27.16 26.79 26.94 91,013
04/01/2016 26.72 27.2 26.49 27.16 148,846
03/31/2016 27.16 27.39 26.9 26.95 152,563
03/30/2016 27.22 27.31 27 27.16 118,420
03/29/2016 26.67 27.12 26.56 27.1 109,716
03/28/2016 26.75 26.91 26.55 26.72 59,367
03/24/2016 26.42 26.64 26.17 26.64 57,525
03/23/2016 26.89 27.06 26.59 26.6 94,783
03/22/2016 26.95 27.09 26.68 26.91 62,600
03/21/2016 27.17 27.23 26.88 27.1 52,360
03/18/2016 27.09 27.45 26.9301 27.25 251,930
03/17/2016 26.37 26.99 26.16 26.91 78,706
03/16/2016 26.68 26.92 26.2001 26.37 81,037
03/15/2016 26.95 26.98 26.67 26.72 92,249
03/14/2016 27.01 27.07 26.74 26.94 70,694
03/11/2016 26.8 27.22 26.65 27.16 86,875
03/10/2016 26.61 26.79 26.18 26.59 86,365
03/09/2016 26.79 26.95 26.48 26.54 66,948
03/08/2016 26.99 27.1 26.69 26.7 115,030
03/07/2016 26.86 27.21 26.77 27.21 105,788
03/04/2016 26.98 27.16 26.72 26.97 98,468
03/03/2016 26.72 26.96 26.49 26.93 146,972
03/02/2016 26.58 26.7 26.34 26.7 110,043
03/01/2016 25.97 26.73 25.97 26.63 150,644
02/29/2016 26.24 26.32 25.75 25.8 169,286
02/26/2016 26.2 26.39 26.05 26.24 84,528
02/25/2016 25.86 26.18 25.84 26.18 100,505
02/24/2016 25.6 25.92 25.28 25.85 167,063
02/23/2016 26 26.24 25.34 25.91 184,162
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?