The Bank of N.T. Butterfield & Son LimitedNTBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $51.75 | $53.07 | $51.75 | $53.00 | 75,864 |
| 1/30/2026 | $51.69 | $52.44 | $51.68 | $51.80 | 166,139 |
| 1/29/2026 | $51.00 | $52.16 | $51.00 | $52.03 | 136,000 |
| 1/28/2026 | $51.18 | $51.65 | $50.76 | $50.84 | 142,012 |
| 1/27/2026 | $51.04 | $51.58 | $51.04 | $51.26 | 112,846 |
| 1/26/2026 | $50.36 | $51.07 | $50.36 | $50.77 | 118,626 |
| 1/23/2026 | $51.12 | $51.35 | $50.28 | $50.49 | 140,300 |
| 1/22/2026 | $51.26 | $51.89 | $51.02 | $51.32 | 156,800 |
| 1/21/2026 | $49.89 | $51.38 | $49.68 | $51.27 | 146,600 |
| 1/20/2026 | $49.67 | $50.16 | $49.60 | $49.74 | 155,000 |
| 1/16/2026 | $50.35 | $50.39 | $49.97 | $50.00 | 227,902 |
| 1/15/2026 | $49.76 | $50.54 | $49.76 | $50.27 | 145,021 |
| 1/14/2026 | $50.07 | $50.07 | $49.56 | $49.84 | 133,900 |
| 1/13/2026 | $49.91 | $50.31 | $49.83 | $50.04 | 120,600 |
| 1/12/2026 | $49.78 | $50.38 | $49.78 | $49.90 | 106,429 |
| 1/9/2026 | $50.72 | $50.93 | $50.36 | $50.36 | 138,339 |
| 1/8/2026 | $49.70 | $50.94 | $49.70 | $50.84 | 131,936 |
| 1/7/2026 | $49.80 | $50.17 | $49.38 | $50.00 | 242,035 |
| 1/6/2026 | $50.04 | $50.54 | $49.88 | $49.96 | 173,106 |
| 1/5/2026 | $49.49 | $51.32 | $49.49 | $50.34 | 354,530 |
| 1/2/2026 | $49.64 | $49.91 | $48.95 | $49.70 | 170,108 |
| 12/31/2025 | $50.06 | $50.15 | $49.60 | $49.82 | 83,900 |
| 12/30/2025 | $50.36 | $50.36 | $49.99 | $50.06 | 108,100 |
| 12/29/2025 | $50.56 | $50.66 | $50.07 | $50.37 | 84,100 |
| 12/26/2025 | $50.66 | $51.03 | $50.39 | $50.52 | 75,232 |
| 12/24/2025 | $50.55 | $51.14 | $50.55 | $50.66 | 59,906 |
| 12/23/2025 | $50.69 | $51.53 | $50.50 | $50.81 | 118,320 |
| 12/22/2025 | $51.19 | $52.04 | $50.80 | $50.91 | 126,100 |
| 12/19/2025 | $51.67 | $52.05 | $50.74 | $51.22 | 246,800 |
| 12/18/2025 | $51.51 | $52.11 | $51.21 | $51.82 | 193,500 |
| 12/17/2025 | $51.22 | $51.71 | $51.15 | $51.35 | 129,800 |
| 12/16/2025 | $51.30 | $51.42 | $50.80 | $51.24 | 145,800 |
| 12/15/2025 | $51.70 | $51.83 | $50.95 | $51.09 | 196,700 |
| 12/12/2025 | $51.51 | $51.51 | $50.97 | $51.28 | 295,100 |
| 12/11/2025 | $50.40 | $51.40 | $50.31 | $51.22 | 171,300 |
| 12/10/2025 | $49.40 | $50.88 | $49.21 | $50.35 | 164,000 |
| 12/9/2025 | $50.00 | $50.65 | $49.25 | $49.34 | 192,800 |
| 12/8/2025 | $49.17 | $49.49 | $48.80 | $48.99 | 160,300 |
| 12/5/2025 | $48.21 | $49.22 | $48.21 | $49.07 | 166,400 |
| 12/4/2025 | $48.03 | $48.76 | $47.98 | $48.50 | 96,718 |
| 12/3/2025 | $47.63 | $48.40 | $47.49 | $48.28 | 165,600 |
| 12/2/2025 | $47.41 | $47.95 | $47.23 | $47.42 | 129,200 |
| 12/1/2025 | $46.48 | $47.38 | $46.44 | $47.25 | 238,542 |
| 11/28/2025 | $46.62 | $46.62 | $46.42 | $46.44 | 57,300 |
| 11/26/2025 | $46.24 | $46.76 | $46.24 | $46.51 | 131,600 |
| 11/25/2025 | $46.14 | $46.58 | $46.14 | $46.52 | 125,800 |
| 11/24/2025 | $46.03 | $46.47 | $45.68 | $45.95 | 130,445 |
| 11/21/2025 | $45.46 | $46.50 | $45.45 | $46.22 | 240,736 |
| 11/20/2025 | $45.25 | $45.71 | $44.98 | $45.32 | 198,803 |
| 11/19/2025 | $44.78 | $45.20 | $44.63 | $45.04 | 119,200 |
| 11/18/2025 | $44.75 | $45.72 | $44.36 | $44.89 | 131,300 |
| 11/17/2025 | $45.45 | $45.81 | $44.54 | $44.75 | 137,700 |
| 11/14/2025 | $45.91 | $45.91 | $45.28 | $45.45 | 109,744 |
| 11/13/2025 | $45.81 | $46.30 | $45.37 | $45.92 | 204,800 |
| 11/12/2025 | $46.19 | $46.80 | $45.85 | $46.08 | 144,200 |
| 11/11/2025 | $45.94 | $46.49 | $45.94 | $46.19 | 146,716 |
| 11/10/2025 | $45.39 | $46.08 | $45.21 | $45.97 | 154,930 |
| 11/7/2025 | $45.77 | $46.26 | $45.42 | $45.72 | 199,300 |
| 11/6/2025 | $46.50 | $46.89 | $45.68 | $45.77 | 145,031 |
| 11/5/2025 | $46.30 | $46.76 | $46.14 | $46.67 | 202,000 |
| 11/4/2025 | $46.57 | $46.88 | $45.62 | $46.13 | 203,650 |