Quantcast
NBTB

NBT Bancorp Inc. Common Stock Historical Stock Prices

$36.68
*  
0.38
1.03%
Get NBTB Alerts
*Delayed - data as of Apr. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 37.01 37.01 36.53 36.68 66,713
04/22/2019 37.01 37.01 36.53 36.68 66,713
04/18/2019 37.32 37.4 36.85 37.06 85,949
04/17/2019 37.45 37.525 36.96 37.43 84,646
04/16/2019 36.71 37.32 36.7 37.32 91,495
04/15/2019 37.4 37.48 36.62 36.71 64,206
04/12/2019 37.48 37.74 37.14 37.35 75,656
04/11/2019 37.25 37.46 37.06 37.18 46,602
04/10/2019 36.4 37.16 36.38 37.16 142,715
04/09/2019 36.6 36.88 36.3 36.34 79,404
04/08/2019 36.81 36.82 36.52 36.77 104,855
04/05/2019 36.57 36.88 36.5 36.82 66,777
04/04/2019 36.16 36.68 36.1 36.56 75,624
04/03/2019 36.45 36.65 36.04 36.15 58,962
04/02/2019 36.5 36.54 36.05 36.18 73,240
04/01/2019 36.26 36.63 36.16 36.49 96,822
03/29/2019 36.31 36.35 35.53 36.01 151,534
03/28/2019 35.92 36.37 35.84 36.09 86,104
03/27/2019 35.82 36.21 35.24 35.91 96,254
03/26/2019 35.08 35.9 35.08 35.85 93,780
03/25/2019 34.5 35.11 34.29 34.98 124,813
03/22/2019 35.77 35.945 34.29 34.51 148,394
03/21/2019 36.07 36.65 35.86 36 122,843
03/20/2019 36.81 37.085 35.98 36.11 121,991
03/19/2019 37.89 37.94 36.72 36.8 79,087
03/18/2019 37.64 38.1 37.59 37.74 93,115
03/15/2019 37.28 38.069 37.1975 37.56 443,273
03/14/2019 37.43 37.67 37.23 37.32 66,607
03/13/2019 37.33 37.74 37.29 37.39 110,649
03/12/2019 37.48 37.68 36.88 37.14 126,293
03/11/2019 37.09 37.47 37.02 37.39 82,284
03/08/2019 36.45 37.1 36.45 36.97 72,465
03/07/2019 37.48 37.49 36.55 36.56 108,246
03/06/2019 38.5 38.5 37.31 37.5 98,548
03/05/2019 38.33 38.59 37.95 38.5 59,975
03/04/2019 38.79 38.86 38.29 38.33 88,592
03/01/2019 38.88 38.975 38.5 38.87 65,216
02/28/2019 38.7 38.85 38.58 38.63 62,661
02/27/2019 38.59 38.97 38.28 38.86 38,655
02/26/2019 39.1 39.24 38.59 38.59 58,743
02/25/2019 39.3 39.56 38.93 39.08 59,972
02/22/2019 39.12 39.42 38.96 39.2 51,043
02/21/2019 39.47 39.47 38.88 39.11 94,239
02/20/2019 38.91 39.58 38.71 39.48 109,263
02/19/2019 38.1 39.09 38.07 38.93 72,909
02/15/2019 37.82 38.4 37.73 38.32 110,127
02/14/2019 37.5 37.88 37.28 37.61 151,352
02/13/2019 37.62 37.82 37.38 37.66 62,527
02/12/2019 37.53 37.89 37.425 37.62 64,646
02/11/2019 36.89 37.48 36.76 37.47 58,290
02/08/2019 36.82 37.185 36.59 36.85 45,019
02/07/2019 36.74 37.31 36.59 36.99 52,267
02/06/2019 36.31 36.8 36.18 36.64 62,708
02/05/2019 36.49 36.7 36.04 36.33 68,361
02/04/2019 35.91 36.43 35.69 36.4 92,229
02/01/2019 35.5 36.15 35.35 35.91 64,064
01/31/2019 35.87 35.98 35.13 35.62 140,055
01/30/2019 36.3 36.45 35.62 35.76 93,353
01/29/2019 36.16 36.51 36.01 36.13 74,865
01/28/2019 36.17 36.48 35.75 36.23 66,206
01/25/2019 36.45 36.51 35.92 36.21 47,703
01/24/2019 36.48 36.92 36.03 36.29 60,961
01/23/2019 36.78 36.97 36.28 36.36 99,854
01/22/2019 36.61 37.01 36.18 36.48 82,852
*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?



Smart Portfolio