NBT Bancorp Inc.NBTBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $43.57 | $43.87 | $43.43 | $43.59 | 208,400 |
| 1/15/2026 | $42.68 | $43.98 | $42.68 | $43.71 | 227,500 |
| 1/14/2026 | $42.02 | $42.71 | $41.93 | $42.71 | 144,000 |
| 1/13/2026 | $42.53 | $42.59 | $41.97 | $42.13 | 104,144 |
| 1/12/2026 | $42.60 | $43.03 | $42.30 | $42.53 | 166,500 |
| 1/9/2026 | $43.28 | $43.36 | $42.51 | $42.88 | 158,804 |
| 1/8/2026 | $42.28 | $43.79 | $42.04 | $43.28 | 181,502 |
| 1/7/2026 | $42.67 | $42.68 | $42.04 | $42.59 | 158,400 |
| 1/6/2026 | $42.13 | $42.90 | $41.74 | $42.86 | 184,620 |
| 1/5/2026 | $41.44 | $43.04 | $41.43 | $42.39 | 217,000 |
| 1/2/2026 | $41.52 | $41.94 | $41.02 | $41.59 | 239,000 |
| 12/31/2025 | $41.85 | $41.85 | $41.36 | $41.52 | 162,322 |
| 12/30/2025 | $42.29 | $42.29 | $41.65 | $41.71 | 148,200 |
| 12/29/2025 | $42.88 | $42.90 | $42.11 | $42.30 | 133,005 |
| 12/26/2025 | $42.60 | $42.91 | $42.31 | $42.71 | 141,500 |
| 12/24/2025 | $42.70 | $42.84 | $42.32 | $42.71 | 119,100 |
| 12/23/2025 | $43.08 | $43.49 | $42.55 | $42.65 | 178,400 |
| 12/22/2025 | $43.50 | $43.96 | $42.88 | $43.11 | 165,336 |
| 12/19/2025 | $44.24 | $44.49 | $43.11 | $43.50 | 920,200 |
| 12/18/2025 | $44.48 | $44.67 | $44.08 | $44.46 | 227,200 |
| 12/17/2025 | $43.83 | $44.66 | $43.83 | $44.21 | 304,009 |
| 12/16/2025 | $44.41 | $44.64 | $43.70 | $43.98 | 225,900 |
| 12/15/2025 | $44.43 | $44.63 | $43.89 | $44.46 | 324,000 |
| 12/12/2025 | $44.31 | $44.41 | $43.62 | $44.03 | 334,700 |
| 12/11/2025 | $43.81 | $44.48 | $43.18 | $44.06 | 194,800 |
| 12/10/2025 | $42.38 | $44.00 | $42.30 | $43.79 | 285,600 |
| 12/9/2025 | $42.41 | $43.02 | $41.38 | $42.30 | 134,530 |
| 12/8/2025 | $42.24 | $42.76 | $41.79 | $42.28 | 324,600 |
| 12/5/2025 | $41.79 | $42.14 | $41.45 | $42.01 | 130,400 |
| 12/4/2025 | $42.04 | $42.25 | $41.77 | $41.82 | 134,100 |
| 12/3/2025 | $41.75 | $42.58 | $41.60 | $42.24 | 230,600 |
| 12/2/2025 | $41.83 | $41.96 | $41.27 | $41.54 | 153,000 |
| 12/1/2025 | $40.86 | $41.78 | $40.80 | $41.54 | 238,116 |
| 11/28/2025 | $42.13 | $42.23 | $41.34 | $41.46 | 209,320 |
| 11/26/2025 | $42.08 | $42.69 | $41.93 | $42.14 | 409,200 |
| 11/25/2025 | $41.44 | $42.86 | $41.38 | $42.35 | 253,900 |
| 11/24/2025 | $41.15 | $41.41 | $40.78 | $41.14 | 251,600 |
| 11/21/2025 | $40.04 | $41.77 | $39.90 | $41.28 | 230,026 |
| 11/20/2025 | $40.00 | $40.92 | $39.79 | $39.96 | 159,800 |
| 11/19/2025 | $39.68 | $40.02 | $39.52 | $39.61 | 220,211 |
| 11/18/2025 | $39.65 | $40.71 | $39.65 | $39.77 | 180,413 |
| 11/17/2025 | $40.94 | $40.95 | $39.45 | $39.65 | 190,500 |
| 11/14/2025 | $40.58 | $41.10 | $40.26 | $40.93 | 193,700 |
| 11/13/2025 | $41.31 | $41.75 | $40.91 | $41.20 | 156,917 |
| 11/12/2025 | $41.65 | $42.40 | $41.23 | $41.39 | 227,920 |
| 11/11/2025 | $41.52 | $41.87 | $41.31 | $41.69 | 132,848 |
| 11/10/2025 | $41.81 | $42.02 | $41.22 | $41.51 | 176,200 |
| 11/7/2025 | $40.83 | $41.69 | $40.57 | $41.61 | 301,100 |
| 11/6/2025 | $41.48 | $41.98 | $40.71 | $40.85 | 153,800 |
| 11/5/2025 | $40.86 | $41.86 | $40.70 | $41.72 | 190,739 |
| 11/4/2025 | $40.64 | $40.93 | $40.37 | $40.73 | 310,014 |
| 11/3/2025 | $40.24 | $40.81 | $39.68 | $40.81 | 387,300 |
| 10/31/2025 | $40.48 | $40.76 | $39.93 | $40.47 | 254,401 |
| 10/30/2025 | $39.80 | $40.87 | $39.80 | $40.49 | 251,930 |
| 10/29/2025 | $40.94 | $41.59 | $39.76 | $39.91 | 271,814 |
| 10/28/2025 | $41.78 | $42.00 | $40.74 | $41.30 | 427,037 |
| 10/27/2025 | $40.95 | $41.14 | $40.49 | $40.74 | 147,400 |
| 10/24/2025 | $40.81 | $41.15 | $40.62 | $40.92 | 148,219 |
| 10/23/2025 | $40.66 | $40.66 | $40.01 | $40.33 | 187,134 |
| 10/22/2025 | $40.83 | $41.30 | $40.51 | $40.70 | 163,600 |
| 10/21/2025 | $40.53 | $41.00 | $40.28 | $40.76 | 104,331 |
| 10/20/2025 | $40.40 | $40.92 | $40.38 | $40.75 | 151,700 |