Quantcast

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

NTB 
$48.33
*  
0.13
0.27%
Get NTB Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading NTB now
Exchange:NYSE
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-2018 TO 22-MAY-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 48.83 48.96 48.19 48.33 177,805
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
05/11/2018 48.94 49.11 48.47 48.56 111,364
05/10/2018 49.15 49.36 48.78 48.94 142,970
05/09/2018 49.24 49.24 48.74 49.08 105,351
05/08/2018 48.74 48.9 48.51 48.85 217,217
05/07/2018 49.21 49.24 48.56 48.76 188,330
05/04/2018 48.05 49.25 47.93 49.06 157,515
05/03/2018 47.71 48.46 47.46 48.4 227,842
05/02/2018 48.28 48.32 47.61 48.06 165,286
05/01/2018 47.28 48.29 46.93 48.24 209,450
04/30/2018 48.69 48.69 47.45 47.45 166,585
04/27/2018 49.12 49.12 48.195 48.34 213,038
04/26/2018 49.02 49.355 48.69 49.1 161,514
04/25/2018 48.75 48.76 48.28 48.53 207,067
04/24/2018 46.59 48.68 46.59 48.62 394,970
04/23/2018 46.75 47 46.27 46.38 210,034
04/20/2018 46.17 46.61 46.03 46.53 290,441
04/19/2018 45.56 46.38 45.31 46.24 268,497
04/18/2018 45.33 45.81 44.95 45.64 167,443
04/17/2018 46 46 44.77 45.06 220,530
04/16/2018 45.46 45.76 45.07 45.64 290,494
04/13/2018 46.09 46.09 45.21 45.34 167,771
04/12/2018 45.93 46.09 45.67 45.77 124,131
04/11/2018 45.75 45.81 45.22 45.63 106,829
04/10/2018 45.36 46.23 44.95 45.89 254,896
04/09/2018 45.01 45.56 44.7 44.74 372,548
04/06/2018 45.25 45.5 43.93 44.5 233,843
04/05/2018 45.08 45.69 44.91 45.5 284,951
04/04/2018 43.6 44.8525 43.6 44.7 256,529
04/03/2018 43.67 44.34 43.65 44.26 221,847
04/02/2018 44.9 45.035 43.35 43.57 200,376
03/29/2018 44.56 45.24 44.44 44.88 280,549
03/28/2018 44.57 45.05 44.04 44.22 231,266
03/27/2018 45.67 45.67 44.46 44.59 131,356
03/26/2018 44.49 45.72 44.23 45.44 239,651
03/23/2018 45.29 45.615 43.74 43.74 267,043
03/22/2018 46.41 46.49 45.2 45.3 272,683
03/21/2018 47.04 47.22 46.74 46.89 254,071
03/20/2018 46.99 47.308 46.72 46.86 202,826
03/19/2018 46.28 46.965 45.9051 46.89 235,203
03/16/2018 46.63 46.8 46.26 46.3 626,372
03/15/2018 46.94 46.94 46.31 46.46 196,813
03/14/2018 47.12 47.34 46.69 46.81 296,528
03/13/2018 46.85 47.03 46.6 46.99 301,326
03/12/2018 46.94 47.1 46.7 46.75 190,877
03/09/2018 47.13 47.23 46.69 46.9 188,272
03/08/2018 47.24 47.43 46.39 46.6 193,539
03/07/2018 46.25 47.213 46.19 47.09 486,709
03/06/2018 46.01 46.6498 45.43 46.62 493,396
03/05/2018 45.71 46 45.19 45.7 264,381
03/02/2018 45 46 44.595 45.7 275,484
03/01/2018 45.54 45.59 45.02 45.14 383,109
02/28/2018 45.96 46.13 45.51 45.61 320,111
02/27/2018 46.8 47.105 45.49 45.7 304,925
02/26/2018 47 47.6 46.64 46.8 304,120
02/23/2018 45.67 47 45.67 46.96 215,124
02/22/2018 46.02 46.1399 45.6401 45.8 237,428
*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