NBTB

Historical Stock Prices

$26.11
*  
0.59
2.21%
Get NBTB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NBTB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 26.67 26.67 25.9701 26.11 65,307
07/01/2015 26.52 26.86 26.109 26.7 126,060
06/30/2015 26.43 26.47 26.08 26.17 117,701
06/29/2015 26.65 26.802 26.07 26.09 128,138
06/26/2015 26.7 26.89 26.57 26.84 329,091
06/25/2015 26.59 26.64 26.31 26.56 141,380
06/24/2015 26.5 26.64 26.32 26.39 139,826
06/23/2015 26.25 26.68 26.18 26.65 116,176
06/22/2015 26.15 26.49 26.08 26.37 98,908
06/19/2015 25.88 26.13 25.7301 26.03 332,624
06/18/2015 25.7 25.99 25.47 25.95 120,429
06/17/2015 26.2 26.21 25.54 25.63 63,668
06/16/2015 25.85 26.09 25.534 26.04 130,418
06/15/2015 25.94 26.05 25.18 25.84 133,322
06/12/2015 25.95 25.96 25.7 25.93 84,974
06/11/2015 26.01 26.08 25.71 26.01 64,206
06/10/2015 25.83 26.14 25.534 25.96 149,482
06/09/2015 25.44 25.85 25.21 25.62 92,942
06/08/2015 25.44 25.49 25.23 25.41 79,634
06/05/2015 25.16 25.49 24.96 25.44 95,055
06/04/2015 25.12 25.26 24.86 25.06 75,793
06/03/2015 25.06 25.38 24.91 25.3 104,093
06/02/2015 24.43 25.09 24.43 24.91 75,992
06/01/2015 24.85 24.988 24.29 24.62 75,464
05/29/2015 24.69 25.09 24.35 24.62 102,390
05/28/2015 24.76 24.84 24.54 24.79 96,972
05/27/2015 24.46 24.8 24.23 24.76 99,588
05/26/2015 24.61 24.73 24.36 24.64 104,386
05/22/2015 24.98 25.02 24.66 24.78 58,431
05/21/2015 24.94 25.09 24.6459 24.94 58,083
05/20/2015 25.23 25.23 24.83 25.03 63,822
05/19/2015 24.99 25.11 24.62 25.08 98,013
05/18/2015 24.46 24.99 24.46 24.93 69,772
05/15/2015 24.8 24.8 24.27 24.49 75,995
05/14/2015 24.84 24.97 24.5901 24.88 63,114
05/13/2015 24.73 24.8 24.4601 24.64 58,095
05/12/2015 24.45 24.69 24.13 24.62 50,357
05/11/2015 24.26 24.66 24.23 24.57 62,252
05/08/2015 24.69 24.69 24.17 24.32 69,770
05/07/2015 24.22 24.59 24.11 24.35 77,099
05/06/2015 24.04 24.36 23.99 24.36 99,615
05/05/2015 24.05 24.53 23.93 24.04 119,555
05/04/2015 23.78 24.37 23.78 24.2 94,502
05/01/2015 24.22 24.478 23.75 23.83 125,979
04/30/2015 24.52 24.97 24.14 24.15 160,020
04/29/2015 24.86 25.04 24.59 24.68 118,369
04/28/2015 23.8 25.19 23.8 25.11 91,791
04/27/2015 24.71 25.29 24.49 24.9 76,545
04/24/2015 25.01 25.15 24.69 24.75 46,478
04/23/2015 25 25.15 24.83 24.97 38,052
04/22/2015 25 25.21 24.58 25.06 34,237
04/21/2015 25.1 25.28 24.96 25 31,858
04/20/2015 24.83 25.2991 24.675 25.05 57,662
04/17/2015 25.04 25.1 24.654 24.7 70,542
04/16/2015 25.11 25.29 24.93 25.23 80,728
04/15/2015 25.04 25.35 24.86 25.2 83,273
04/14/2015 25.03 25.03 24.58 24.89 63,461
04/13/2015 24.85 25.05 24.7001 25.03 40,316
04/10/2015 24.81 24.82 24.42 24.8 49,745
04/09/2015 24.77 24.82 24.37 24.66 54,765
04/08/2015 24.72 24.9 24.7 24.81 68,833
04/07/2015 24.9 24.93 24.64 24.79 93,450
04/06/2015 25.01 25.13 24.63 24.95 78,830
*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?