Dark

NBTB
NBT Bancorp Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

50.02USD-0.458%(-0.23)330,223

43.00Bid 57.24Ask 14.24Spread

Pre-market

0.00USD-100.000%(-50.25)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

50.08USD+0.120%(+0.06)63,529

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	50.7000	50.7000	49.710000	50.0200	-0.458%	330,223	0.000%
2026-07-01	49.4900	50.6050	49.235000	50.2500	+1.782%	370,854	-0.458%
2026-06-30	49.1100	49.4500	48.385000	49.3700	+0.407%	214,079	+1.317%
2026-06-29	49.6400	49.6400	48.790000	49.1700	-0.847%	392,735	+1.729%
2026-06-26	49.5800	49.9800	48.995000	49.5900	+0.670%	1,265,542	+0.867%
2026-06-25	48.6000	49.4899	48.600000	49.2600	+1.108%	249,731	+1.543%
2026-06-24	48.0200	48.9300	47.580000	48.7200	+1.289%	448,488	+2.668%
2026-06-23	47.2900	48.1800	46.825000	48.1000	+1.713%	255,858	+3.992%
2026-06-22	46.6500	47.4800	46.630000	47.2900	+1.307%	315,197	+5.773%
2026-06-18	46.8200	47.0700	46.490000	46.6800	+0.712%	662,926	+7.155%
2026-06-17	47.5000	47.7400	45.910000	46.3500	-2.008%	359,062	+7.918%
2026-06-16	47.8100	48.2550	47.015000	47.3000	-0.232%	388,193	+5.751%
2026-06-15	48.2400	48.8100	47.320000	47.4100	-1.598%	357,355	+5.505%
2026-06-12	47.8000	48.2600	47.800000	48.1800	+1.070%	222,574	+3.819%
2026-06-11	47.7000	47.9200	47.180000	47.6700	+0.421%	240,719	+4.930%
2026-06-10	47.4500	47.8800	47.230000	47.4700	+0.551%	245,197	+5.372%
2026-06-09	46.5100	47.7150	46.285000	47.2100	+2.098%	461,308	+5.952%
2026-06-08	46.4100	46.9450	46.040000	46.2400	-0.366%	254,928	+8.175%
2026-06-05	46.4300	47.0700	46.400000	46.4100	-0.043%	382,167	+7.778%
2026-06-04	45.2900	46.5400	45.155000	46.4300	+3.662%	289,686	+7.732%
2026-06-03	46.2200	46.3000	44.740000	44.7900	-3.657%	413,262	+11.677%
2026-06-02	45.3100	46.6050	45.270000	46.4900	+2.153%	369,209	+7.593%
2026-06-01	45.6800	45.7450	45.190000	45.5100	-1.579%	417,150	+9.910%
2026-05-29	46.0700	46.5199	45.930000	46.2400	-0.022%	325,051	+8.175%
2026-05-28	45.8800	46.3100	45.390000	46.2500	+0.347%	201,418	+8.151%
2026-05-27	46.5500	46.9000	45.815000	46.0900	-1.052%	197,882	+8.527%
2026-05-26	46.0400	46.6700	46.040000	46.5800	+1.415%	241,000	+7.385%
2026-05-22	45.9600	46.2500	45.720000	45.9300	+0.153%	282,509	+8.905%
2026-05-21	45.4400	45.8800	45.110000	45.8600	+0.636%	290,811	+9.071%
2026-05-20	44.8900	45.8200	44.675000	45.5700	+1.696%	311,939	+9.765%
2026-05-19	44.5400	45.1200	44.340000	44.8100	+0.022%	235,604	+11.627%
2026-05-18	44.1800	45.1200	44.005000	44.8000	+1.610%	358,804	+11.652%
2026-05-15	44.3300	44.3300	43.590000	44.0900	-0.653%	353,580	+13.450%
2026-05-14	44.7400	45.2250	44.285000	44.3800	-0.359%	321,865	+12.708%
2026-05-13	44.8500	45.2700	44.465000	44.5400	-0.978%	358,689	+12.304%
2026-05-12	44.8900	45.2100	44.000000	44.9800	+0.357%	345,580	+11.205%
2026-05-11	45.5900	45.9000	44.700000	44.8200	-1.689%	365,159	+11.602%
2026-05-08	45.0200	45.8550	44.900000	45.5900	+1.154%	295,883	+9.717%
2026-05-07	45.2000	45.7300	44.990000	45.0700	-0.288%	387,564	+10.983%
2026-05-06	45.0000	45.6300	44.905000	45.2000	+1.073%	409,037	+10.664%
2026-05-05	44.1100	44.9750	44.070000	44.7200	+1.475%	270,287	+11.852%
2026-05-04	43.8500	44.4000	43.680000	44.0700	-0.317%	253,982	+13.501%
2026-05-01	43.8500	44.5100	43.380000	44.2100	+1.190%	381,765	+13.142%
2026-04-30	43.7200	44.1400	43.020000	43.6900	0.000%	316,954	+14.488%
2026-04-29	44.2300	44.7550	43.610000	43.6900	-1.974%	217,438	+14.488%
2026-04-28	44.4000	45.0200	44.105000	44.5700	+1.295%	269,094	+12.228%
2026-04-27	43.1900	44.1500	43.020000	44.0000	+1.734%	320,937	+13.682%
2026-04-24	43.2400	44.0500	41.580000	43.2500	-4.504%	481,440	+15.653%
2026-04-23	44.8500	45.4000	44.570000	45.2900	+1.275%	140,754	+10.444%
2026-04-22	45.3500	45.3500	44.310000	44.7200	-0.777%	265,690	+11.852%
2026-04-21	45.6300	45.9300	44.970000	45.0700	-1.508%	214,914	+10.983%
2026-04-20	45.3600	46.0900	45.360000	45.7600	+0.241%	213,239	+9.309%
2026-04-17	45.2200	46.4300	45.150000	45.6500	+2.354%	239,532	+9.573%
2026-04-16	44.7300	44.8700	44.465000	44.6000	-0.646%	180,478	+12.152%
2026-04-15	45.0800	45.1800	44.540000	44.8900	-0.664%	169,958	+11.428%
2026-04-14	45.3000	45.4700	44.550000	45.1900	-0.463%	159,079	+10.688%
2026-04-13	45.0000	45.5000	44.540000	45.4000	+0.531%	173,334	+10.176%
2026-04-10	45.6400	45.6400	44.880100	45.1600	-1.376%	174,991	+10.762%
2026-04-09	45.0800	46.0000	44.625000	45.7900	+1.801%	306,236	+9.238%
2026-04-08	45.0100	45.6900	44.840000	44.9800	+2.251%	276,072	+11.205%
2026-04-07	43.4300	44.0900	43.430000	43.9900	+0.687%	192,827	+13.708%
2026-04-06	42.9800	43.7250	42.850000	43.6900	+1.251%	180,139	+14.488%
2026-04-02	42.4500	43.2538	42.300000	43.1500	+0.349%	123,417	+15.921%
2026-04-01	42.8500	43.3300	42.550000	43.0000	+0.986%	212,447	+16.326%
2026-03-31	42.3600	42.8700	42.030000	42.5800	+1.333%	309,384	+17.473%
2026-03-30	42.2600	42.2600	41.730000	42.0200	+0.382%	279,489	+19.039%
2026-03-27	42.4600	42.4600	41.730000	41.8600	-1.598%	218,085	+19.494%
2026-03-26	42.2300	42.6400	42.230000	42.5400	+0.165%	166,439	+17.583%
2026-03-25	42.3800	42.6000	41.840000	42.4700	+1.215%	253,116	+17.777%
2026-03-24	41.5200	42.5800	41.520000	41.9600	-0.071%	194,888	+19.209%
2026-03-23	41.8100	42.6500	41.570000	41.9900	+3.144%	302,490	+19.124%
2026-03-20	41.0900	41.1200	40.380100	40.7100	-0.635%	711,049	+22.869%
2026-03-19	40.4100	41.1700	40.130000	40.9700	+0.862%	264,600	+22.089%
2026-03-18	40.9000	41.2000	40.470000	40.6200	-1.670%	245,490	+23.141%
2026-03-17	41.5000	41.9958	40.960000	41.3100	-0.338%	370,521	+21.084%
2026-03-16	42.0100	43.0100	41.420000	41.4500	-0.048%	212,233	+20.676%
2026-03-13	41.5700	41.8900	40.985000	41.4700	+0.533%	199,583	+20.617%
2026-03-12	40.1800	41.2800	40.180000	41.2500	+0.292%	209,050	+21.261%
2026-03-11	41.1100	41.2350	40.750000	41.1300	-0.963%	205,638	+21.614%
2026-03-10	41.1400	42.4300	40.980000	41.5300	+0.290%	254,931	+20.443%
2026-03-09	40.8400	41.6400	39.960000	41.4100	-0.528%	205,205	+20.792%
2026-03-06	40.9900	42.1000	40.550000	41.6300	-1.885%	219,701	+20.154%
2026-03-05	42.4700	42.6600	41.980000	42.4300	-1.349%	138,426	+17.888%
2026-03-04	43.0300	43.2950	42.510000	43.0100	+0.797%	186,022	+16.299%
2026-03-03	41.9200	42.9000	41.420000	42.6700	-0.257%	188,719	+17.225%
2026-03-02	41.6600	42.9100	41.210000	42.7800	+0.140%	320,700	+16.924%
2026-02-27	43.7400	43.7400	42.280000	42.7200	-3.892%	246,675	+17.088%
2026-02-26	45.4000	45.7400	43.695000	44.4500	-1.681%	281,131	+12.531%
2026-02-25	44.2300	45.2500	44.105000	45.2100	+2.914%	224,200	+10.639%
2026-02-24	43.7000	45.3700	43.490000	43.9300	+0.618%	273,523	+13.863%
2026-02-23	45.3700	45.9200	43.400000	43.6600	-4.317%	284,653	+14.567%
2026-02-20	45.2100	45.6850	44.850000	45.6300	+1.041%	171,371	+9.621%
2026-02-19	44.6500	45.2300	44.650000	45.1600	+0.400%	220,240	+10.762%
2026-02-18	45.5600	46.2400	44.730000	44.9800	-1.597%	208,158	+11.205%
2026-02-17	45.8900	46.4600	45.395000	45.7100	-0.240%	201,762	+9.429%
2026-02-13	45.7200	46.2100	45.160000	45.8200	+0.571%	168,537	+9.166%
2026-02-12	45.5300	45.8600	44.830000	45.5600	+0.507%	199,910	+9.789%
2026-02-11	45.9700	46.2200	45.020700	45.3300	-0.548%	192,194	+10.346%
2026-02-10	46.1400	46.5000	45.350000	45.5800	-1.534%	156,357	+9.741%
2026-02-09	46.4700	46.6400	46.060100	46.2900	-0.772%	163,913	+8.058%
2026-02-06	46.7700	46.9200	45.765000	46.6500	+0.582%	393,090	+7.224%
2026-02-05	46.0600	46.6700	45.435000	46.3800	+0.695%	217,658	+7.848%
2026-02-04	45.6600	46.5000	45.260000	46.0600	+1.790%	187,939	+8.597%
2026-02-03	45.2200	46.2500	44.600000	45.2500	-0.352%	290,650	+10.541%
2026-02-02	44.4300	45.6400	44.170000	45.4100	+2.206%	187,435	+10.152%
2026-01-30	43.9300	44.5699	43.685000	44.4300	+0.725%	323,648	+12.582%
2026-01-29	42.8800	44.1900	42.880000	44.1100	+3.496%	274,889	+13.398%
2026-01-28	43.4700	43.9700	41.870000	42.6200	-1.842%	555,096	+17.363%
2026-01-27	44.2100	44.8550	43.300000	43.4200	-1.116%	164,561	+15.200%
2026-01-26	43.5800	44.1950	43.080000	43.9100	+0.596%	173,008	+13.915%
2026-01-23	45.1800	45.1800	43.405000	43.6500	-4.003%	184,739	+14.593%
2026-01-22	45.1200	45.9700	44.890000	45.4700	+0.620%	245,679	+10.007%
2026-01-21	43.1900	45.2200	43.190000	45.1900	+4.922%	177,205	+10.688%
2026-01-20	42.8500	43.1650	42.650000	43.0700	-1.193%	156,805	+16.137%
2026-01-16	43.5700	43.8700	43.430000	43.5900	-0.275%	208,252	+14.751%
2026-01-15	42.6800	43.9800	42.680000	43.7100	+2.341%	227,500	+14.436%
2026-01-14	42.0200	42.7100	41.930000	42.7100	+1.377%	143,965	+17.115%
2026-01-13	42.5300	42.5900	41.970000	42.1300	-0.941%	104,129	+18.728%
2026-01-12	42.6000	43.0274	42.300000	42.5300	-0.816%	166,469	+17.611%
2026-01-09	43.2800	43.3600	42.510000	42.8800	-0.924%	156,502	+16.651%
2026-01-08	42.2800	43.7900	42.035000	43.2800	+1.620%	181,502	+15.573%
2026-01-07	42.6700	42.6800	42.040000	42.5900	-0.630%	158,258	+17.445%
2026-01-06	42.1300	42.9000	41.740000	42.8600	+1.109%	184,620	+16.706%
2026-01-05	41.4400	43.0400	41.432400	42.3900	+1.924%	216,978	+18.000%
2026-01-02	41.5200	41.9350	41.020000	41.5900	+0.169%	238,976	+20.269%
2025-12-31	41.8500	41.8500	41.361600	41.5200	-0.456%	162,322	+20.472%
2025-12-30	42.2900	42.2900	41.650000	41.7100	-1.395%	148,187	+19.923%
2025-12-29	42.8800	42.9000	42.110000	42.3000	-0.960%	133,005	+18.251%
2025-12-26	42.6000	42.9100	42.310000	42.7100	0.000%	141,452	+17.115%
2025-12-24	42.7000	42.8400	42.320000	42.7100	+0.141%	119,096	+17.115%
2025-12-23	43.0800	43.4899	42.547500	42.6500	-1.067%	178,396	+17.280%
2025-12-22	43.5000	43.9600	42.880000	43.1100	-0.897%	165,336	+16.029%
2025-12-19	44.2400	44.4850	43.105000	43.5000	-2.159%	920,175	+14.989%
2025-12-18	44.4800	44.6700	44.075000	44.4600	+0.565%	227,189	+12.506%
2025-12-17	43.8300	44.6600	43.830000	44.2100	+0.523%	304,009	+13.142%
2025-12-16	44.4100	44.6400	43.700100	43.9800	-1.080%	225,894	+13.734%
2025-12-15	44.4300	44.6300	43.893400	44.4600	+0.977%	323,993	+12.506%
2025-12-12	44.3100	44.4050	43.618500	44.0300	-0.068%	334,658	+13.604%
2025-12-11	43.8100	44.4800	43.180000	44.0600	+0.617%	194,755	+13.527%
2025-12-10	42.3800	44.0000	42.300000	43.7900	+3.522%	285,572	+14.227%
2025-12-09	42.4100	43.0200	41.380000	42.3000	+0.047%	134,530	+18.251%
2025-12-08	42.2400	42.7600	41.785000	42.2800	+0.643%	324,570	+18.307%
2025-12-05	41.7900	42.1350	41.450000	42.0100	+0.454%	130,352	+19.067%
2025-12-04	42.0400	42.2500	41.765000	41.8200	-0.994%	134,094	+19.608%
2025-12-03	41.7500	42.5800	41.600000	42.2400	+1.685%	230,586	+18.419%
2025-12-02	41.8300	41.9600	41.270000	41.5400	0.000%	152,964	+20.414%
2025-12-01	40.8600	41.7800	40.800000	41.5400	+0.193%	238,116	+20.414%
2025-11-28	42.1300	42.2300	41.340000	41.4600	-1.614%	209,320	+20.646%
2025-11-26	42.0800	42.6900	41.925000	42.1400	-0.496%	409,185	+18.700%
2025-11-25	41.4400	42.8600	41.380000	42.3500	+2.941%	253,888	+18.111%
2025-11-24	41.1500	41.4100	40.775000	41.1400	-0.339%	251,591	+21.585%
2025-11-21	40.0400	41.7650	39.900000	41.2800	+3.303%	230,026	+21.172%
2025-11-20	40.0000	40.9250	39.790000	39.9600	+0.884%	159,766	+25.175%
2025-11-19	39.6800	40.0150	39.520000	39.6100	-0.402%	220,211	+26.281%
2025-11-18	39.6500	40.7100	39.650000	39.7700	+0.303%	180,413	+25.773%
2025-11-17	40.9400	40.9500	39.445000	39.6500	-3.127%	190,468	+26.154%
2025-11-14	40.5800	41.1000	40.260000	40.9300	-0.655%	193,692	+22.209%
2025-11-13	41.3100	41.7500	40.910000	41.2000	-0.459%	156,917	+21.408%
2025-11-12	41.6500	42.4000	41.230000	41.3900	-0.720%	227,920	+20.850%
2025-11-11	41.5200	41.8663	41.310000	41.6900	+0.434%	132,848	+19.981%
2025-11-10	41.8100	42.0200	41.220000	41.5100	-0.240%	176,186	+20.501%
2025-11-07	40.8300	41.6900	40.570000	41.6100	+1.860%	301,062	+20.211%
2025-11-06	41.4800	41.9800	40.705000	40.8500	-2.085%	153,751	+22.448%
2025-11-05	40.8600	41.8620	40.700000	41.7200	+2.431%	190,739	+19.895%
2025-11-04	40.6400	40.9300	40.370000	40.7300	-0.196%	310,014	+22.809%
2025-11-03	40.2400	40.8100	39.680000	40.8100	+0.840%	387,277	+22.568%
2025-10-31	40.4800	40.7550	39.930000	40.4700	-0.049%	254,401	+23.598%
2025-10-30	39.8000	40.8700	39.800000	40.4900	+1.466%	251,930	+23.537%
2025-10-29	40.9400	41.5900	39.755000	39.9050	-3.378%	271,814	+25.348%
2025-10-28	41.7800	42.0000	40.740000	41.3000	+1.375%	427,037	+21.114%
2025-10-27	40.9500	41.1444	40.485000	40.7400	-0.440%	147,387	+22.779%
2025-10-24	40.8100	41.1545	40.615000	40.9200	+1.463%	148,219	+22.239%
2025-10-23	40.6600	40.6600	40.005000	40.3300	-0.909%	187,134	+24.027%
2025-10-22	40.8300	41.2999	40.510000	40.7000	-0.147%	163,577	+22.899%
2025-10-21	40.5300	41.0000	40.275000	40.7600	+0.025%	104,331	+22.718%
2025-10-20	40.4000	40.9200	40.380100	40.7500	+1.494%	151,654	+22.748%
2025-10-17	40.0000	40.3800	39.440000	40.1500	+1.363%	165,200	+24.583%
2025-10-16	41.2400	41.2400	39.480000	39.6100	-4.393%	344,966	+26.281%
2025-10-15	42.2300	42.2700	40.890000	41.4300	-1.778%	266,875	+20.734%
2025-10-14	39.9700	42.4700	39.705000	42.1800	+6.381%	285,913	+18.587%
2025-10-13	39.7600	39.8800	39.200000	39.6500	+0.968%	145,639	+26.154%
2025-10-10	40.7500	41.2245	39.195000	39.2700	-3.632%	201,233	+27.375%
2025-10-09	41.0700	41.4600	40.395000	40.7500	-0.996%	104,314	+22.748%
2025-10-08	41.4400	41.4400	41.050000	41.1600	-0.291%	94,908	+21.526%
2025-10-07	41.6500	42.2700	41.195000	41.2800	-1.102%	167,967	+21.172%
2025-10-06	41.8000	42.2700	41.410000	41.7400	+0.651%	196,549	+19.837%
2025-10-03	41.2000	42.0900	41.200000	41.4700	+0.631%	169,405	+20.617%
2025-10-02	41.3100	41.5050	40.900000	41.2100	-0.531%	144,018	+21.378%
2025-10-01	41.4000	41.7650	40.940000	41.4300	-0.790%	192,754	+20.734%
2025-09-30	41.6800	41.9000	41.075000	41.7600	-0.191%	136,676	+19.780%
2025-09-29	42.6000	42.6000	41.692900	41.8400	-1.646%	187,643	+19.551%
2025-09-26	42.5800	42.9500	42.250000	42.5400	-0.024%	119,183	+17.583%
2025-09-25	42.6400	42.7200	41.985000	42.5500	-0.538%	107,713	+17.556%
2025-09-24	42.7800	43.0950	42.388000	42.7800	-0.117%	115,434	+16.924%
2025-09-23	42.9400	43.6500	42.625000	42.8300	0.000%	152,724	+16.787%
2025-09-22	43.0900	43.4000	42.650000	42.8300	-1.040%	177,343	+16.787%
2025-09-19	44.0900	44.0900	43.070000	43.2800	-2.059%	832,329	+15.573%
2025-09-18	42.9500	44.2100	42.760000	44.1900	+3.320%	191,256	+13.193%
2025-09-17	42.3200	43.8800	42.320000	42.7700	+1.183%	175,682	+16.951%
2025-09-16	42.6300	42.6300	41.885000	42.2700	-1.238%	152,358	+18.335%
2025-09-15	43.4000	43.4000	42.730000	42.8000	-1.109%	171,621	+16.869%
2025-09-12	43.6600	43.7900	43.040000	43.2800	-0.825%	110,711	+15.573%
2025-09-11	43.2000	43.6600	42.910000	43.6400	+0.995%	149,898	+14.620%
2025-09-10	43.1100	43.4302	43.070000	43.2100	+0.116%	116,184	+15.760%
2025-09-09	43.8300	43.9600	43.047500	43.1600	-1.775%	127,425	+15.894%
2025-09-08	44.1700	44.1900	43.295000	43.9400	-0.227%	155,774	+13.837%
2025-09-05	44.7700	45.2750	43.820000	44.0400	-1.211%	162,464	+13.579%
2025-09-04	44.0000	44.5900	43.655000	44.5800	+1.595%	140,808	+12.203%
2025-09-03	43.6800	44.2100	43.520000	43.8800	-0.091%	142,107	+13.993%
2025-09-02	43.8500	44.3024	43.300000	43.9200	-0.791%	187,130	+13.889%
2025-08-29	44.5700	44.8200	44.250000	44.2700	-1.095%	147,015	+12.988%
2025-08-28	45.1900	45.1900	44.490000	44.7600	-0.688%	154,868	+11.752%
2025-08-27	44.7000	45.2800	44.700000	45.0700	+0.401%	151,704	+10.983%
2025-08-26	44.3900	45.1800	44.300000	44.8900	+1.104%	150,605	+11.428%
2025-08-25	44.6300	44.9500	44.180000	44.4000	-1.070%	150,291	+12.658%
2025-08-22	42.7700	44.9900	42.770000	44.8800	+5.550%	270,769	+11.453%
2025-08-21	42.3600	42.6150	42.170000	42.5200	+0.071%	146,818	+17.639%
2025-08-20	42.3600	42.6200	42.010000	42.4900	+0.592%	164,995	+17.722%
2025-08-19	42.2800	42.8100	42.155000	42.2400	-0.213%	143,736	+18.419%
2025-08-18	42.0200	42.4000	41.885000	42.3300	+0.475%	123,860	+18.167%
2025-08-15	43.1400	43.6799	42.130000	42.1300	-2.205%	295,110	+18.728%
2025-08-14	42.8500	43.1700	42.440000	43.0800	-0.829%	175,752	+16.110%
2025-08-13	43.0900	43.6200	42.860000	43.4400	+1.353%	212,156	+15.147%
2025-08-12	41.2800	42.9899	41.280000	42.8600	+4.690%	243,252	+16.706%
2025-08-11	41.0300	41.0300	40.670000	40.9400	-0.024%	164,197	+22.179%
2025-08-08	40.9400	41.0100	40.495000	40.9500	+0.738%	131,433	+22.149%
2025-08-07	41.1800	41.1800	40.350000	40.6500	-0.490%	166,114	+23.050%
2025-08-06	40.7900	41.1400	40.650000	40.8500	-0.122%	158,417	+22.448%
2025-08-05	40.9300	41.0200	40.100000	40.9000	-0.220%	186,871	+22.298%
2025-08-04	40.5200	41.0199	40.330000	40.9900	+1.060%	173,682	+22.030%
2025-08-01	41.0200	41.7550	40.075000	40.5600	-1.982%	272,271	+23.323%
2025-07-31	41.9500	42.0900	41.310100	41.3800	-1.897%	216,959	+20.880%
2025-07-30	43.3000	44.1900	42.030000	42.1800	-1.975%	359,418	+18.587%
2025-07-29	42.7200	43.7581	41.935000	43.0300	+3.762%	522,374	+16.244%
2025-07-28	41.4100	42.4550	41.105000	41.4700	+0.217%	165,319	+20.617%
2025-07-25	41.4800	42.3500	41.070000	41.3800	-0.409%	175,129	+20.880%
2025-07-24	42.1200	42.2700	41.450000	41.5500	-2.074%	124,027	+20.385%
2025-07-23	42.7300	42.7300	41.490000	42.4300	-0.047%	163,374	+17.888%
2025-07-22	42.8800	43.3800	41.080000	42.4500	-1.141%	197,582	+17.833%
2025-07-21	43.3700	43.7500	42.910000	42.9400	-0.394%	141,354	+16.488%
2025-07-18	44.0400	44.2200	42.965000	43.1100	-1.508%	187,745	+16.029%
2025-07-17	42.9800	44.1100	42.920000	43.7700	+1.531%	230,465	+14.279%
2025-07-16	42.5800	43.2850	42.255000	43.1100	+1.364%	180,365	+16.029%
2025-07-15	44.2700	44.5600	42.520000	42.5300	-4.125%	212,279	+17.611%
2025-07-14	43.5400	44.3700	43.460000	44.3600	+1.417%	139,563	+12.759%
2025-07-11	43.7400	44.0000	43.450000	43.7400	-0.681%	253,174	+14.358%
2025-07-10	43.7000	44.2500	42.226500	44.0400	+0.479%	154,635	+13.579%
2025-07-09	43.5300	43.8300	43.170000	43.8300	+1.154%	172,983	+14.123%
2025-07-08	43.1200	43.8450	42.865000	43.3300	+0.069%	309,586	+15.440%
2025-07-07	43.4800	44.0900	43.230000	43.3000	-1.299%	193,088	+15.520%
2025-07-03	43.5700	44.2200	42.610000	43.8700	+0.990%	138,234	+14.019%
2025-07-02	43.0000	43.4600	42.580000	43.4400	+1.448%	285,633	+15.147%
2025-07-01	41.3000	43.4200	41.190000	42.8200	+3.057%	182,507	+16.815%
2025-06-30	41.9500	42.1150	41.510000	41.5500	-0.812%	190,676	+20.385%
2025-06-27	41.9000	42.0300	41.530000	41.8900	+0.407%	490,667	+19.408%
2025-06-26	40.8700	41.8000	40.657400	41.7200	+2.683%	221,048	+19.895%
2025-06-25	40.9100	40.9900	40.530000	40.6300	-1.168%	182,891	+23.111%
2025-06-24	41.0800	41.8799	40.940000	41.1100	+0.883%	224,772	+21.674%
2025-06-23	39.6800	40.7800	39.570000	40.7500	+2.619%	206,555	+22.748%
2025-06-20	39.9900	40.3200	39.570000	39.7100	-0.650%	586,897	+25.963%
2025-06-18	39.8100	40.3600	39.755000	39.9700	+0.075%	299,163	+25.144%
2025-06-17	39.9200	40.3900	39.900000	39.9400	-1.041%	160,199	+25.238%
2025-06-16	41.1200	41.3450	40.220000	40.3600	-0.981%	252,271	+23.935%
2025-06-13	41.3100	41.6900	40.660000	40.7600	-2.906%	187,455	+22.718%
2025-06-12	42.0200	42.0200	41.500000	41.9800	-0.238%	123,549	+19.152%
2025-06-11	42.9500	42.9500	41.960000	42.0800	-1.313%	140,878	+18.869%
2025-06-10	42.2600	42.7700	41.870000	42.6400	+1.235%	138,177	+17.308%
2025-06-09	42.1000	42.4800	41.640000	42.1200	+0.766%	153,258	+18.756%
2025-06-06	41.6000	41.8600	41.410000	41.8000	+1.852%	216,151	+19.665%
2025-06-05	41.1200	41.2300	40.750000	41.0400	-0.170%	160,016	+21.881%
2025-06-04	41.4300	41.8521	40.970000	41.1100	-1.154%	190,677	+21.674%
2025-06-03	40.9300	41.7300	40.774100	41.5900	+1.414%	167,720	+20.269%
2025-06-02	41.6100	42.9300	40.720000	41.0100	-2.007%	168,825	+21.970%
2025-05-30	41.9600	42.6000	41.700000	41.8500	-0.452%	248,123	+19.522%
2025-05-29	41.9900	42.0800	41.725000	42.0400	+0.238%	108,098	+18.982%
2025-05-28	42.5200	42.7400	41.880000	41.9400	-1.572%	174,912	+19.266%
2025-05-27	42.0000	42.6500	41.595000	42.6100	+2.526%	135,783	+17.390%
2025-05-23	40.9100	41.7900	40.910000	41.5600	-0.645%	157,320	+20.356%
2025-05-22	41.9400	42.5500	41.820000	41.8300	-1.111%	229,221	+19.579%
2025-05-21	43.0800	43.3200	42.260000	42.3000	-3.159%	168,790	+18.251%
2025-05-20	43.7900	43.9999	43.570000	43.6800	-0.228%	185,655	+14.515%
2025-05-19	43.4800	44.0300	43.110000	43.7800	-0.748%	144,534	+14.253%
2025-05-16	44.1600	44.4950	43.740000	44.1100	-0.608%	204,616	+13.398%
2025-05-15	44.6200	45.3550	44.222400	44.3800	-0.157%	173,507	+12.708%
2025-05-14	44.7400	45.5600	44.350000	44.4500	-0.781%	242,538	+12.531%
2025-05-13	44.9900	44.9900	44.310000	44.8000	+0.336%	227,846	+11.652%
2025-05-12	44.7200	45.5000	44.260000	44.6500	+3.789%	353,609	+12.027%
2025-05-09	43.3100	43.3100	42.900000	43.0200	-0.693%	235,121	+16.272%
2025-05-08	42.6700	43.5200	42.660000	43.3200	+1.547%	281,443	+15.466%
2025-05-07	43.0000	43.1200	42.370000	42.6600	-0.070%	371,943	+17.253%
2025-05-06	42.8300	43.0500	42.360000	42.6900	-0.882%	313,577	+17.170%
2025-05-05	43.0800	43.6900	41.710000	43.0700	-0.783%	311,304	+16.137%
2025-05-02	43.0400	43.6500	42.785000	43.4100	+2.117%	2,160,024	+15.227%
2025-05-01	42.2600	42.9400	41.820000	42.5100	+0.402%	450,037	+17.666%
2025-04-30	42.0900	42.7700	41.510000	42.3400	-1.075%	558,529	+18.139%
2025-04-29	42.4900	43.3100	42.420000	42.8000	+0.777%	364,016	+16.869%
2025-04-28	42.5600	42.9000	41.816000	42.4700	-0.305%	398,833	+17.777%
2025-04-25	42.4400	43.1400	42.142000	42.6000	+0.567%	403,258	+17.418%
2025-04-24	41.6800	42.4700	41.370000	42.3600	+1.170%	224,917	+18.083%
2025-04-23	42.1100	43.2100	41.455000	41.8700	+1.258%	331,953	+19.465%
2025-04-22	40.0300	41.4600	39.840000	41.3500	+4.314%	289,717	+20.967%
2025-04-21	39.4000	39.8100	39.140000	39.6400	-0.302%	234,738	+26.186%
2025-04-17	39.5100	40.1532	39.510000	39.7600	+0.455%	297,030	+25.805%
2025-04-16	39.7100	39.9800	39.280000	39.5800	+0.025%	236,295	+26.377%
2025-04-15	38.8400	40.0700	38.780000	39.5700	+1.932%	270,223	+26.409%
2025-04-14	38.9600	39.2150	38.149479	38.8200	+0.518%	259,517	+28.851%
2025-04-11	39.7700	39.8000	37.830000	38.6200	-0.129%	229,075	+29.518%
2025-04-10	39.5500	39.7700	37.750000	38.6700	-4.400%	342,534	+29.351%
2025-04-09	37.9200	41.3550	37.610000	40.4500	+4.684%	368,387	+23.659%
2025-04-08	39.9600	40.5650	38.150000	38.6400	-0.847%	239,881	+29.451%
2025-04-07	37.6800	40.6600	37.310000	38.9700	+0.361%	424,545	+28.355%
2025-04-04	38.0900	39.1600	37.470000	38.8300	-2.068%	396,611	+28.818%
2025-04-03	41.1100	41.2450	39.640000	39.6500	-7.576%	327,844	+26.154%
2025-04-02	42.1700	42.9400	42.065000	42.9000	+0.515%	188,574	+16.597%
2025-04-01	43.5700	43.5900	42.200000	42.6800	-0.513%	230,670	+17.198%
2025-03-31	42.4700	43.2000	42.470000	42.9000	-0.441%	226,886	+16.597%
2025-03-28	43.3100	43.7500	42.705000	43.0900	-0.897%	222,557	+16.083%
2025-03-27	43.6800	44.0400	43.240000	43.4800	-0.252%	165,283	+15.041%
2025-03-26	43.9200	44.6700	43.450000	43.5900	-0.751%	159,922	+14.751%
2025-03-25	43.8800	44.3200	43.700000	43.9200	+0.343%	234,752	+13.889%
2025-03-24	43.6200	43.9400	43.290000	43.7700	+2.266%	187,269	+14.279%
2025-03-21	43.4300	43.4300	42.250000	42.8000	-0.914%	846,620	+16.869%
2025-03-20	43.0500	44.0550	43.050000	43.1950	-0.610%	205,958	+15.800%
2025-03-19	43.2800	44.0250	43.090000	43.4600	+0.184%	256,165	+15.094%
2025-03-18	43.3900	43.6600	42.990000	43.3800	-0.664%	208,802	+15.307%
2025-03-17	43.2600	44.1200	42.940000	43.6700	+0.948%	303,279	+14.541%
2025-03-14	42.8900	43.4900	42.730000	43.2600	+1.764%	288,290	+15.626%
2025-03-13	42.9200	43.1950	42.325900	42.5100	-0.398%	248,146	+17.666%
2025-03-12	42.9700	43.1300	42.235000	42.6800	-0.117%	324,149	+17.198%
2025-03-11	43.3300	43.6450	42.680000	42.7300	-1.362%	195,099	+17.061%
2025-03-10	44.0000	44.6900	42.790000	43.3200	-2.300%	297,791	+15.466%
2025-03-07	44.3900	45.2500	43.730100	44.3400	-0.494%	177,839	+12.810%
2025-03-06	44.5500	44.9100	44.045000	44.5600	-1.000%	225,937	+12.253%
2025-03-05	46.7500	46.7500	44.445000	45.0100	-0.662%	277,868	+11.131%
2025-03-04	46.7400	46.8100	45.032100	45.3100	-4.227%	286,991	+10.395%
2025-03-03	47.6100	47.9200	46.940000	47.3100	-0.921%	217,890	+5.728%
2025-02-28	47.3000	47.9300	47.060000	47.7500	+1.316%	167,544	+4.754%
2025-02-27	46.7400	47.3650	46.560000	47.1300	+0.469%	133,797	+6.132%
2025-02-26	47.3000	47.5600	46.330000	46.9100	-1.055%	162,792	+6.630%
2025-02-25	47.1300	47.9100	46.905000	47.4100	+1.217%	173,978	+5.505%
2025-02-24	47.1100	47.3700	46.650000	46.8400	-0.064%	153,456	+6.789%
2025-02-21	47.8000	47.8000	46.750000	46.8700	-0.993%	181,313	+6.721%
2025-02-20	47.7400	47.8305	46.630000	47.3400	-1.354%	138,359	+5.661%
2025-02-19	47.7400	48.2200	47.720000	47.9900	-0.477%	110,177	+4.230%
2025-02-18	47.9900	48.5700	47.605000	48.2200	+0.354%	99,132	+3.733%
2025-02-14	48.3800	48.6550	47.970000	48.0500	+0.021%	90,049	+4.100%
2025-02-13	48.0400	48.1500	47.570000	48.0400	+0.586%	127,387	+4.122%
2025-02-12	48.2200	48.8041	47.750000	47.7600	-2.808%	187,928	+4.732%
2025-02-11	47.8400	49.1800	47.784600	49.1400	+1.739%	106,241	+1.791%
2025-02-10	48.4200	48.6800	47.845000	48.3000	-0.515%	176,095	+3.561%
2025-02-07	48.8700	48.9300	47.790000	48.5500	-0.959%	260,914	+3.028%
2025-02-06	48.5400	49.1400	48.220000	49.0200	+1.449%	114,189	+2.040%
2025-02-05	47.9000	48.3400	47.472600	48.3200	+0.961%	122,811	+3.518%
2025-02-04	46.3800	47.8800	46.380000	47.8600	+2.616%	128,962	+4.513%
2025-02-03	46.3200	47.7100	46.010000	46.6400	-2.079%	134,176	+7.247%
2025-01-31	47.6100	48.1900	47.300000	47.6300	-0.147%	203,373	+5.018%
2025-01-30	47.2900	48.2000	47.225000	47.7000	+1.446%	145,128	+4.864%
2025-01-29	46.5400	47.8800	46.260000	47.0200	+2.018%	293,900	+6.380%
2025-01-28	47.7100	47.7700	45.150000	46.0900	-5.359%	414,092	+8.527%
2025-01-27	48.2400	49.1000	48.100000	48.7000	+1.416%	188,042	+2.710%
2025-01-24	47.6300	48.5400	46.910000	48.0200	+0.230%	168,937	+4.165%
2025-01-23	47.9400	48.3300	46.710000	47.9100	-0.374%	163,942	+4.404%
2025-01-22	49.0200	49.0500	47.920000	48.0900	-1.192%	195,170	+4.013%
2025-01-21	48.1500	48.9150	47.165000	48.6700	+1.692%	192,274	+2.774%
2025-01-17	47.5000	47.9450	46.810000	47.8600	+1.484%	448,306	+4.513%
2025-01-16	47.3300	47.5000	44.780000	47.1600	-0.966%	283,130	+6.064%
2025-01-15	48.4700	48.4900	47.230000	47.6200	+1.233%	188,301	+5.040%
2025-01-14	46.1900	47.0400	45.930000	47.0400	+2.752%	211,119	+6.335%
2025-01-13	44.7200	45.9300	44.720000	45.7800	+1.283%	140,864	+9.262%
2025-01-10	45.4200	45.5100	44.230000	45.2000	-2.544%	216,237	+10.664%

.dark-mode .pX91RD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pX91RD{ color: #333333; background-color: white; border: 2px solid #333333; }NBTBNBT Bancorp Incstock NASDAQ

NBTB
NBT Bancorp Inc
stock NASDAQ