NBTB

Historical Stock Prices

$24.78
*  
0.16
0.64%
Get NBTB Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 25.1 25.23 25.06 25.19 71,232
04/01/2015 24.9 25.2699 24.7 25.1 85,309
03/31/2015 25.04 25.15 24.81 25.06 98,107
03/30/2015 24.92 25.46 24.92 25.24 125,764
03/27/2015 24.61 24.86 24.3137 24.86 138,651
03/26/2015 24.21 24.63 24.1 24.61 79,319
03/25/2015 24.98 25 24.29 24.33 98,906
03/24/2015 24.95 25.05 24.7 24.97 108,968
03/23/2015 25.05 25.11 24.79 24.96 83,314
03/20/2015 24.8 25.08 24.57 25.04 275,025
03/19/2015 24.68 24.68 24.29 24.61 60,177
03/18/2015 24.8 25.13 24.52 24.72 102,472
03/17/2015 24.62 24.91 24.53 24.89 86,493
03/16/2015 24.92 24.94 24.55 24.71 98,920
03/13/2015 24.84 24.9 24.21 24.69 100,783
03/12/2015 24.13 24.7 24.05 24.7 116,406
03/11/2015 23.69 23.95 23.65 23.88 93,653
03/10/2015 23.98 23.98 23.62 23.73 78,292
03/09/2015 23.95 24.23 23.92 24.14 84,202
03/06/2015 23.52 24.28 23.52 23.83 119,770
03/05/2015 23.81 24.01 23.42 23.77 68,249
03/04/2015 23.79 23.98 23.66 23.73 60,342
03/03/2015 24.15 24.4 23.91 23.95 73,714
03/02/2015 24.05 24.4 23.956 24.24 97,268
02/27/2015 24.17 24.31 24.01 24.01 81,813
02/26/2015 24.06 24.29 24.02 24.29 83,259
02/25/2015 24.2 24.448 23.97 24.14 50,603
02/24/2015 24.14 24.48 24.14 24.36 71,258
02/23/2015 24.2 24.2 23.98 24.13 116,461
*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?