NBT Bancorp Inc. - Common Stock (NBTB)

Last Price45.93

Change+0.07 (0.15%)

NASDAQ· Last Trade: May 26th, 1:10 AM EDT

Historical Prices For NBT Bancorp Inc. - Common Stock (NBTB)

Date Range:

2026-02-26 - 2026-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	45.96	46.25	45.72	45.93	282,509	45.93
5/21/2026	45.44	45.88	45.11	45.86	290,811	45.86
5/20/2026	44.89	45.82	44.67	45.57	311,940	45.57
5/19/2026	44.54	45.12	44.34	44.81	235,604	44.81
5/18/2026	44.18	45.12	44.01	44.80	358,805	44.80
5/15/2026	44.33	44.33	43.59	44.09	353,580	44.09
5/14/2026	44.74	45.23	44.28	44.38	321,865	44.38
5/13/2026	44.85	45.27	44.47	44.54	358,689	44.54
5/12/2026	44.89	45.21	44.00	44.98	345,580	44.98
5/11/2026	45.59	45.90	44.70	44.82	365,159	44.82
5/08/2026	45.02	45.85	44.90	45.59	295,883	45.59
5/07/2026	45.20	45.73	44.99	45.07	387,564	45.07
5/06/2026	45.00	45.63	44.91	45.20	409,037	45.20
5/05/2026	44.11	44.98	44.07	44.72	270,287	44.72
5/04/2026	43.85	44.40	43.68	44.07	253,982	44.07
5/01/2026	43.85	44.51	43.38	44.21	381,766	44.21
4/30/2026	43.72	44.14	43.02	43.69	316,954	43.69
4/29/2026	44.23	44.76	43.61	43.69	217,438	43.69
4/28/2026	44.40	45.02	44.10	44.57	269,094	44.57
4/27/2026	43.19	44.15	43.02	44.00	321,037	44.00
4/24/2026	43.24	44.05	41.58	43.25	481,440	43.25
4/23/2026	44.85	45.40	44.57	45.29	140,754	45.29
4/22/2026	45.35	45.35	44.31	44.72	265,690	44.72
4/21/2026	45.63	45.93	44.97	45.07	214,936	45.07
4/20/2026	45.36	46.09	45.36	45.76	220,562	45.76
4/17/2026	45.22	46.43	45.15	45.65	239,532	45.65
4/16/2026	44.73	44.87	44.47	44.60	180,478	44.60
4/15/2026	45.08	45.18	44.54	44.89	169,958	44.89
4/14/2026	45.30	45.47	44.55	45.19	159,079	45.19
4/13/2026	45.00	45.50	44.54	45.40	173,334	45.40
4/10/2026	45.64	45.64	44.88	45.16	175,229	45.16
4/09/2026	45.08	46.00	44.63	45.79	306,459	45.79
4/08/2026	45.01	45.69	44.84	44.98	276,072	44.98
4/07/2026	43.43	44.09	43.43	43.99	192,827	43.99
4/06/2026	42.98	43.73	42.85	43.69	180,139	43.69
4/02/2026	42.45	43.25	42.30	43.15	123,417	43.15
4/01/2026	42.85	43.33	42.55	43.00	212,447	43.00
3/31/2026	42.36	42.87	42.03	42.58	309,384	42.58
3/30/2026	42.26	42.26	41.73	42.02	279,489	42.02
3/27/2026	42.46	42.46	41.73	41.86	218,085	41.86
3/26/2026	42.23	42.64	42.23	42.54	166,439	42.54
3/25/2026	42.38	42.60	41.84	42.47	253,116	42.47
3/24/2026	41.52	42.58	41.52	41.96	194,888	41.96
3/23/2026	41.81	42.65	41.57	41.99	302,490	41.99
3/20/2026	41.09	41.12	40.38	40.71	711,056	40.71
3/19/2026	40.41	41.17	40.13	40.97	264,600	40.97
3/18/2026	40.90	41.20	40.47	40.62	245,492	40.62
3/17/2026	41.50	42.00	40.96	41.31	370,621	41.31
3/16/2026	42.01	43.01	41.42	41.45	212,233	41.45
3/13/2026	41.57	41.89	40.98	41.47	199,583	41.47
3/12/2026	40.18	41.28	40.18	41.25	209,050	41.25
3/11/2026	41.11	41.23	40.75	41.13	205,638	41.13
3/10/2026	41.14	42.43	40.98	41.53	254,931	41.53
3/09/2026	40.84	41.64	39.96	41.41	205,205	41.41
3/06/2026	40.99	42.10	40.55	41.63	219,701	41.63
3/05/2026	42.47	42.66	41.98	42.43	138,426	42.43
3/04/2026	43.03	43.30	42.51	43.01	186,022	43.01
3/03/2026	41.92	42.90	41.42	42.67	188,719	42.67
3/02/2026	41.66	42.91	41.21	42.78	320,703	42.78
2/27/2026	43.74	43.74	42.28	42.72	246,675	42.35
2/26/2026	45.40	45.74	43.70	44.45	281,444	44.06