NBTB

NBT Bancorp Inc. Historical Stock Prices

$25.06
*  
0.18
0.71%
Get NBTB Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 30-MAR-2014 TO 30-MAR-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.
16:00  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
02/20/2015 24.46 24.46 23.9 24.35 108,782
02/19/2015 24.39 24.65 24.25 24.4 40,656
02/18/2015 24.7 24.73 24.33 24.49 73,312
02/17/2015 24.68 24.85 24.42 24.82 53,037
02/13/2015 24.58 24.822 24.42 24.62 74,520
02/12/2015 24.47 24.65 24.32 24.63 54,003
02/11/2015 24.2 24.706 23.97 24.15 44,286
02/10/2015 24.57 24.97 24.04 24.3 72,015
02/09/2015 24.64 24.86 24.28 24.35 80,194
02/06/2015 24.52 25.15 24.45 24.75 105,078
02/05/2015 23.99 24.47 23.99 24.47 92,739
02/04/2015 23.99 24.21 23.73 23.88 76,756
02/03/2015 23.68 24.26 23.68 24.07 110,025
02/02/2015 23.07 23.6 23.014 23.59 113,334
01/30/2015 23.33 23.51 22.97 23.01 127,998
01/29/2015 23.2 23.55 23.11 23.55 129,427
01/28/2015 24.14 24.14 23.19 23.2 143,782
01/27/2015 23.8 24.25 23.5 23.97 131,496
01/26/2015 24.36 24.58 24.18 24.5 98,435
01/23/2015 24.85 24.85 24.22 24.44 84,045
01/22/2015 23.94 24.95 23.82 24.89 145,611
01/21/2015 23.92 24.1 23.69 23.72 90,485
01/20/2015 24.27 24.35 23.85 24 146,133
01/16/2015 23.65 24.32 23.65 24.28 157,953
01/15/2015 24.04 24.04 23.66 23.75 127,468
01/14/2015 23.94 24.09 23.61 23.95 65,583
01/13/2015 24.27 24.81 23.935 24.25 126,449
01/12/2015 24.2 24.34 23.98 24.07 93,812
01/09/2015 24.97 24.97 24.29 24.29 69,348
01/08/2015 24.84 25.22 24.66 24.99 93,579
01/07/2015 24.66 24.87 24.4 24.62 91,497
01/06/2015 25.09 25.09 24.39 24.55 113,196
01/05/2015 25.58 25.6656 25.04 25.09 116,112
01/02/2015 26.46 26.46 25.44 25.73 112,259
12/31/2014 26.77 26.88 26.23 26.27 103,773
12/30/2014 26.54 26.77 26.4006 26.62 83,941
12/29/2014 26 26.56 26 26.54 174,968
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
*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?