NBTB

Historical Stock Prices

$26.1
*  
0.16
0.62%
Get NBTB Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 26.03 26.16 25.83 26.1 68,029
12/24/2014 25.91 25.99 25.61 25.94 45,734
12/23/2014 26 26.17 25.73 25.94 85,785
12/22/2014 25.82 25.95 25.51 25.8 87,286
12/19/2014 25.89 26 25.31 25.88 403,549
12/18/2014 25.93 26.2 25.74 25.95 153,891
12/17/2014 25.07 25.7 24.72 25.68 184,950
12/16/2014 24.45 25.14 24.33 24.95 199,732
12/15/2014 24.79 24.94 24.33 24.5 119,699
12/12/2014 24.62 24.94 24.4 24.55 109,966
12/11/2014 24.93 25.22 24.89 25 91,645
12/10/2014 25.61 25.71 24.73 24.76 97,777
12/09/2014 24.84 25.73 24.84 25.64 174,266
12/08/2014 25.14 25.52 25.01 25.13 93,101
12/05/2014 24.76 25.4 24.76 25.2 118,111
12/04/2014 24.78 24.92 24.56 24.79 101,148
12/03/2014 24.58 24.95 24.41 24.86 87,661
12/02/2014 24.16 24.82 24.16 24.53 118,846
12/01/2014 24.17 24.36 24.03 24.05 156,475
11/28/2014 24.91 25.15 24.26 24.31 74,431
11/26/2014 24.93 25.02 24.79 24.98 96,364
11/25/2014 24.94 25.14 24.7 25.12 89,526
11/24/2014 24.54 24.99 24.54 24.97 75,033
11/21/2014 25.17 25.17 24.38 24.51 85,653
11/20/2014 24.5 24.88 24.45 24.86 142,510
11/19/2014 25 25 24.4 24.68 86,482
11/18/2014 25.13 25.28 24.95 25.1 76,934
11/17/2014 25.19 25.22 25.01 25.04 61,135
11/14/2014 25.46 25.47 25.22 25.29 99,714
11/13/2014 25.86 25.86 25.43 25.45 73,108
11/12/2014 25.45 25.8 25.45 25.8 120,379
11/11/2014 25.68 25.8599 25.43 25.6 60,743
11/10/2014 25.6 25.71 25.38 25.68 69,798
11/07/2014 25.76 25.76 25.4 25.57 78,941
11/06/2014 25.55 25.78 25.328 25.77 48,637
11/05/2014 25.64 25.77 25.38 25.58 69,608
11/04/2014 25.16 25.56 25.11 25.52 67,110
11/03/2014 25.64 25.8 25.278 25.37 135,215
10/31/2014 25.74 25.74 25.236 25.68 190,535
10/30/2014 25.3 25.35 24.884 25.23 175,485
10/29/2014 24.78 25.4 24.3801 25.36 127,377
10/28/2014 24.03 24.9 24 24.84 184,156
10/27/2014 23.51 23.88 23.34 23.76 111,259
10/24/2014 23.9 24 23.61 23.65 67,951
10/23/2014 23.75 23.98 23.518 23.78 85,236
10/22/2014 24.05 24.05 23.42 23.48 99,621
10/21/2014 23.62 23.98 23.51 23.94 68,611
10/20/2014 23.36 23.64 23.17 23.53 106,945
10/17/2014 23.77 24.24 23.39 23.44 212,222
10/16/2014 22.97 24.13 22.97 23.87 173,586
10/15/2014 23.21 23.41 22.63 23.24 193,345
10/14/2014 23.44 23.85 23.02 23.59 158,372
10/13/2014 22.59 23.455 22.5775 23.18 107,834
10/10/2014 22.38 23.08 22.37 22.64 89,494
10/09/2014 22.87 22.87 22.37 22.52 141,780
10/08/2014 22.24 22.98 22.24 22.94 75,606
10/07/2014 22.34 22.53 22.22 22.22 147,591
10/06/2014 22.83 23.13 22.58 22.59 111,572
10/03/2014 23.09 23.13 22.7488 22.8 83,851
10/02/2014 22.58 22.95 22.55 22.82 53,694
10/01/2014 22.56 22.82 22.39 22.52 114,752
09/30/2014 22.78 22.94 22.5 22.52 225,336
09/29/2014 22.73 22.94 22.73 22.85 79,072
09/26/2014 22.93 23.15 22.82 23.04 78,459
09/25/2014 23.2 23.25 22.76 22.92 99,341
09/24/2014 23.08 23.48 22.97 23.17 69,886
09/23/2014 23.34 23.48 23.06 23.08 86,679
09/22/2014 23.43 23.69 23.389 23.42 80,710
09/19/2014 23.88 24.18 23.49 23.5 414,016
09/18/2014 23.77 24.13 23.76 23.9 106,093
09/17/2014 23.52 23.85 23.38 23.61 76,809
09/16/2014 23.72 23.88 23.42 23.56 121,614
09/15/2014 24.32 24.32 23.45 23.77 77,673
09/12/2014 24.16 24.43 23.88 24.16 74,438
09/11/2014 23.86 24.23 23.86 24.21 42,122
09/10/2014 23.76 24.12 23.0959 24.04 44,816
09/09/2014 24.11 24.11 23.52 23.68 64,069
09/08/2014 23.96 24.12 23.84 24.08 45,348
09/05/2014 23.91 24.08 23.8 24.05 55,393
09/04/2014 24.25 24.43 24.02 24.09 40,409
09/03/2014 24.42 24.42 24.03 24.15 75,366
09/02/2014 24.18 24.46 24.038 24.31 41,002
08/29/2014 23.83 24.14 23.69 24.01 49,854
08/28/2014 24.04 24.04 23.79 23.8 49,381
08/27/2014 24.33 24.34 24.03 24.07 51,362
08/26/2014 24.21 24.43 24.21 24.4 93,538
08/25/2014 24.4 24.4 24 24.12 45,182
08/22/2014 24.16 24.31 24.06 24.2 76,512
08/21/2014 23.65 24.16 23.54 24.09 75,367
08/20/2014 23.81 23.86 23.6 23.71 50,339
08/19/2014 23.99 24.19 23.85 23.94 49,998
08/18/2014 23.82 24.05 23.61 24 70,435
08/15/2014 23.97 23.97 23.31 23.54 118,074
08/14/2014 23.78 23.9 23.67 23.69 40,444
08/13/2014 23.68 23.84 23.58 23.74 55,729
08/12/2014 23.51 23.77 23.38 23.54 53,362
08/11/2014 23.6 23.95 23.3121 23.65 59,604
08/08/2014 23.22 23.57 23.1366 23.46 65,047
08/07/2014 23.57 23.638 23.21 23.27 57,328
08/06/2014 23.26 23.65 23.148 23.53 87,093
08/05/2014 23.07 23.45 22.924 23.34 67,650
08/04/2014 23.26 23.3 22.89 23.21 99,853
08/01/2014 23.49 24.042 23.025 23.1 93,547
07/31/2014 23.64 23.82 23.334 23.37 129,514
07/30/2014 23.9 24.02 23.6 23.94 96,352
07/29/2014 23.15 23.75 22.91 23.67 88,829
07/28/2014 23.17 23.17 22.82 22.99 64,215
07/25/2014 23.05 23.27 23 23.2 80,119
07/24/2014 23.27 23.7 23.04 23.26 50,055
07/23/2014 23.43 23.43 23.09 23.14 48,890
07/22/2014 23.34 23.53 23.29 23.32 51,561
07/21/2014 23.23 23.34 23.07 23.25 48,572
07/18/2014 23.18 23.57 23.18 23.4 110,743
07/17/2014 23.4 23.85 23.17 23.28 135,296
07/16/2014 23.94 23.94 23.53 23.56 85,982
07/15/2014 23.76 23.82 23.48 23.74 64,693
07/14/2014 23.9 23.9 23.62 23.69 56,640
07/11/2014 23.54 23.8 23.5175 23.61 76,364
07/10/2014 23.69 23.89 23.53 23.68 82,140
07/09/2014 24.17 24.19 23.87 24.08 62,640
07/08/2014 24.29 24.29 23.94 24.01 127,794
07/07/2014 24.55 24.55 24.22 24.28 95,664
07/03/2014 24.29 24.65 24.29 24.65 44,905
07/02/2014 24.47 24.47 24.07 24.17 60,207
07/01/2014 24.09 24.81 23.99 24.46 123,722
06/30/2014 23.93 24.09 23.78 24.02 105,044
06/27/2014 23.63 24.07 23.63 23.99 328,321
06/26/2014 23.85 23.89 23.3201 23.84 43,753
06/25/2014 23.4 23.84 23.2 23.8 56,819
06/24/2014 23.71 24.07 23.57 23.57 98,699
06/23/2014 23.96 23.96 23.6 23.75 62,872
06/20/2014 24.11 24.11 23.65 23.85 357,560
06/19/2014 24.19 24.19 23.61 23.92 50,995
06/18/2014 23.88 24.09 23.6 24.06 89,367
06/17/2014 23.36 23.94 23.25 23.79 120,891
06/16/2014 23.32 23.46 23.03 23.43 123,248
06/13/2014 23.62 23.8099 23.2707 23.4 72,303
06/12/2014 23.51 23.64 23.26 23.45 66,994
06/11/2014 23.73 23.86 22.54 23.49 76,303
06/10/2014 24.11 24.11 23.76 23.92 58,657
06/09/2014 23.69 24.08 23.61 24.07 75,650
06/06/2014 23.58 23.87 23.58 23.74 98,427
06/05/2014 22.92 23.5 22.76 23.48 93,461
06/04/2014 22.54 22.93 22.54 22.82 72,527
06/03/2014 22.67 23.09 22.56 22.7 68,246
06/02/2014 22.79 23.01 22.43 22.82 63,941
05/30/2014 22.86 23.08 22.66 22.72 103,342
05/29/2014 22.8 23.05 22.6802 22.8 87,766
05/28/2014 23 23 22.58 22.71 139,150
05/27/2014 23 23.38 22.28 23.23 86,949
05/23/2014 22.58 22.84 22.52 22.79 102,779
05/22/2014 22.7 22.9 22.0701 22.58 102,167
05/21/2014 22.46 22.8 22.46 22.7 159,061
05/20/2014 22.42 22.5 22.06 22.35 187,204
05/19/2014 22.23 22.57 22.23 22.53 65,057
05/16/2014 22.14 22.28 21.96 22.27 85,973
05/15/2014 22 22.33 21.67 22.21 141,558
05/14/2014 22.79 22.79 22.11 22.16 104,396
05/13/2014 23.17 23.17 22.75 22.77 147,518
05/12/2014 22.82 23.25 22.7 23.2 138,479
05/09/2014 22.06 22.68 21.97 22.67 70,407
05/08/2014 22.35 22.7 22.16 22.22 86,403
05/07/2014 22.1 22.47 21.99 22.46 117,271
05/06/2014 22.27 22.79 22.04 22.06 96,238
05/05/2014 22.51 22.62 22.23 22.43 66,629
05/02/2014 22.7 23.2499 22.61 22.76 119,320
05/01/2014 22.54 22.91 22.1 22.58 173,217
04/30/2014 22.56 22.74 22.23 22.65 101,191
04/29/2014 23.05 23.05 22.53 22.64 86,595
04/28/2014 22.92 23.04 22.58 22.82 75,307
04/25/2014 23 23.26 22.65 22.84 123,772
04/24/2014 23.62 23.62 23.05 23.13 55,778
04/23/2014 23.7 23.79 23.47 23.53 54,413
04/22/2014 23.59 23.82 23.39 23.73 62,494
04/21/2014 23.76 23.82 23.46 23.62 59,651
04/17/2014 23.54 23.92 23.47 23.79 91,938
04/16/2014 23.85 23.91 23.4348 23.58 57,002
04/15/2014 23.72 23.77 23.15 23.6 78,954
04/14/2014 23.83 23.91 23.43 23.63 106,928
04/11/2014 23.45 23.82 23.33 23.52 87,918
04/10/2014 24.27 24.31 23.65 23.68 172,215
04/09/2014 24.5 24.5 24.1525 24.38 118,098
04/08/2014 24.34 24.78 24.34 24.41 133,661
04/07/2014 24.32 24.47 23.9429 24.39 133,222
04/04/2014 25.04 25.18 24.29 24.4 173,558
04/03/2014 24.88 25.04 24.74 24.9 79,272
04/02/2014 24.93 25.05 24.3601 24.91 137,610
04/01/2014 24.49 24.89 24.322 24.84 158,571
03/31/2014 24.02 24.56 24.02 24.46 133,543
03/28/2014 23.94 24.44 23.82 23.94 67,593
03/27/2014 24.32 24.52 23.85 23.97 75,947
03/26/2014 24.95 24.95 24.35 24.37 95,756
03/25/2014 24.95 24.95 24.74 24.86 74,270
03/24/2014 24.98 25.255 24.69 24.86 99,791
03/21/2014 25.05 25.45 24.84 24.91 295,393
03/20/2014 24.49 25 24.47 24.99 154,374
03/19/2014 24.7 24.9 24.45 24.62 86,693
03/18/2014 24.5 24.73 24.45 24.72 100,641
03/17/2014 24.26 24.63 24.25 24.52 142,212
03/14/2014 23.96 24.3762 23.1385 24.1 92,601
03/13/2014 24.17 24.3 23.79 23.96 81,374
03/12/2014 24.12 24.35 23.81 24.2 63,763
03/11/2014 24.4 24.42 23.94 24.27 73,168
03/10/2014 24.18 24.49 24.18 24.42 58,780
03/07/2014 24.36 24.55 24.14 24.25 76,687
03/06/2014 23.91 24.3 23.802 24.16 56,068
03/05/2014 23.99 24.05 23.829 23.95 62,655
03/04/2014 23.69 24.39 23.63 24.09 217,494
03/03/2014 23.26 23.41 23.02 23.4 60,778
02/28/2014 23.38 23.76 23.1825 23.48 155,900
02/27/2014 23.13 23.34 23.02 23.33 84,986
02/26/2014 23.05 23.38 22.79 23.21 92,955
02/25/2014 23.26 23.31 23.08 23.15 60,729
02/24/2014 22.69 23.47 22.69 23.29 188,590
02/21/2014 22.73 22.86 22.55 22.73 246,476
02/20/2014 22.49 22.82 22.35 22.61 124,191
02/19/2014 23.22 23.35 22.4 22.44 144,660
02/18/2014 23.21 23.58 23.156 23.37 54,147
02/14/2014 23.17 23.36 22.95 23.2 60,209
02/13/2014 22.98 23.26 22.9 23.22 54,375
02/12/2014 23.29 23.64 23.05 23.19 56,222
02/11/2014 22.99 23.38 22.6 23.25 84,478
02/10/2014 22.72 22.93 22.41 22.91 88,085
02/07/2014 22.9 23.05 22.63 22.78 99,420
02/06/2014 22.8 23.4 22.39 22.86 119,103
02/05/2014 22.74 23.03 22.561 22.81 180,756
02/04/2014 22.85 23.775 22.6 22.88 145,136
02/03/2014 24.07 24.2775 22.75 22.79 201,826
01/31/2014 24.19 24.45 23.896 24.04 237,629
01/30/2014 24.33 24.74 23.8904 24.64 170,464
01/29/2014 24.61 24.72 24.11 24.19 133,694
01/28/2014 25.04 25.04 24.63 24.69 164,006
01/27/2014 25.27 25.46 24.91 25.08 135,486
01/24/2014 25.19 25.68 25.14 25.29 148,178
01/23/2014 25.5 25.509 24.6554 25.43 121,778
01/22/2014 25.62 25.81 25.57 25.7 51,397
01/21/2014 25.22 25.73 25.22 25.64 77,263
01/17/2014 24.91 25.31 24.8855 25.08 76,918
01/16/2014 25.36 25.36 24.89 25.01 64,343
01/15/2014 25.11 25.6 25.11 25.39 88,536
01/14/2014 25.03 25.09 24.64 25.09 57,779
01/13/2014 25.04 25.04 24.64 24.83 96,550
01/10/2014 25.32 25.37 24.95 25.17 75,885
01/09/2014 25.11 25.37 24.99 25.28 68,245
01/08/2014 25.22 25.379 24.95 25.11 59,160
01/07/2014 25.3 25.53 25.1 25.24 77,016
01/06/2014 25.5 25.53 25.07 25.14 92,506
01/03/2014 25.47 25.65 25.39 25.46 53,914
01/02/2014 25.75 25.79 25.3101 25.46 104,018
12/31/2013 25.97 26.14 25.78 25.9 88,548
12/30/2013 26.14 26.16 25.89 25.98 64,522
12/27/2013 26.4 26.4 26.01 26.23 56,521
12/26/2013 26.33 26.51 26.14 26.29 65,585
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?