Quantcast

Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares Historical Stock Prices

NTB 
$51.95
*  
0.41
0.78%
Get NTB Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading NTB now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    NTB Pre-Market
 
 
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 13-MAY-2018 TO 13-AUG-2018

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 52.185 52.48 51.72 51.95 176,961
08/13/2018 52.48 52.48 51.72 51.95 176,961
08/10/2018 52.19 52.48 51.84 52.36 142,837
08/09/2018 51.94 52.65 51.74 52.56 276,871
08/08/2018 51.89 51.95 51.5 51.95 172,693
08/07/2018 51.41 51.94 51.34 51.71 265,145
08/06/2018 50.46 51.28 50.0706 51.23 254,268
08/03/2018 50.12 50.37 49.94 50.3 163,301
08/02/2018 50.06 50.49 49.93 50.37 218,953
08/01/2018 49.46 50.09 49.308 50.03 361,031
07/31/2018 49.45 49.59 48.72 49.46 234,787
07/30/2018 49.88 49.959 49.18 49.2 129,112
07/27/2018 50.4 50.5 49.35 49.51 156,592
07/26/2018 50 50.5 49.83 50.23 302,293
07/25/2018 48.28 50 47.86 49.99 411,410
07/24/2018 48.31 48.3767 46.9 46.95 116,112
07/23/2018 47.63 48.75 47.63 48.44 150,857
07/20/2018 47.04 48.26 47.04 47.82 182,039
07/19/2018 47.34 47.34 46.63 46.93 229,121
07/18/2018 47.07 47.495 47 47.38 184,446
07/17/2018 46.5 47.239 46.5 47.16 141,260
07/16/2018 46.6 47.135 46.44 46.73 76,254
07/13/2018 46.55 46.759 46.08 46.45 130,599
07/12/2018 47.46 47.46 46.501 46.61 120,646
07/11/2018 46.81 47.2 46.65 46.97 103,099
07/10/2018 47.94 47.94 46.94 47.15 124,500
07/09/2018 47.4 47.97 47.4 47.81 242,907
07/06/2018 46.99 47.38 46.79 47.36 185,965
07/05/2018 47.1 47.13 46.74 47.06 114,144
07/03/2018 46.98 47.1 46.4706 46.79 50,087
07/02/2018 45.23 47.025 45.21 47 150,286
06/29/2018 46.95 47.02 45.64 45.72 232,855
06/28/2018 46.59 47 46.31 46.59 217,672
06/27/2018 46.97 46.97 46.35 46.56 239,718
06/26/2018 46.97 47.365 46.68 47.04 274,199
06/25/2018 47.91 47.91 46.61 47.01 212,954
06/22/2018 47.87 48.435 47.63 48.06 879,078
06/21/2018 48.28 48.51 47.56 47.65 414,332
06/20/2018 48.23 48.39 47.92 48.28 200,454
06/19/2018 47.6 48.095 47.415 47.99 251,803
06/18/2018 47.4 48.5 46.9607 48 237,582
06/15/2018 48 48.22 47.77 47.96 354,063
06/14/2018 48.35 48.77 47.97 48.21 285,568
06/13/2018 47.79 48.59 47.64 48.34 288,700
06/12/2018 47.35 47.91 47.1202 47.5 170,577
06/11/2018 47.14 47.46 46.85 47.36 214,119
06/08/2018 47.49 47.62 47.01 47.21 171,620
06/07/2018 48.15 48.15 47.09 47.37 96,469
06/06/2018 47.8 48.055 47.76 47.97 116,362
06/05/2018 48.3 48.33 47.6 47.81 122,717
06/04/2018 48.18 48.5 47.7 48.28 120,340
06/01/2018 48.1 48.22 47.91 48.15 123,956
05/31/2018 47.73 48.4 47.61 47.75 181,070
05/30/2018 47.33 47.95 47.18 47.92 126,511
05/29/2018 47.75 47.85 46.62 46.95 178,727
05/25/2018 46.55 48.13 46.55 47.97 140,343
05/24/2018 47 47.02 46.38 46.71 444,006
05/23/2018 48.28 48.28 47.2 47.46 179,017
05/22/2018 48.5 48.96 48.19 48.33 177,805
05/21/2018 48 48.46 47.917 48.46 119,211
05/18/2018 48.48 48.5 47.77 47.9 139,346
05/17/2018 48.38 48.52 48.11 48.3 127,329
05/16/2018 48.19 48.56 47.76 48.32 182,892
05/15/2018 47.58 48.49 47.57 48.15 173,349
05/14/2018 48.8 48.8 47.62 47.7 127,369
*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