NBTB - NBT Bancorp Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201736.6937.2136.3636.9936.99356,300
Nov 16, 201736.4337.2335.3636.9336.93148,800
Nov 15, 201735.9036.4835.1836.2636.26170,900
Nov 14, 201736.1536.5736.1136.3036.30148,900
Nov 13, 201735.7836.4935.5636.4236.42109,200
Nov 10, 201735.9936.6335.8936.0636.0673,900
Nov 09, 201735.9136.4735.5235.9635.9693,200
Nov 08, 201736.4236.5935.9136.2036.2091,300
Nov 07, 201737.6838.7336.5336.6536.65129,600
Nov 06, 201737.8138.0237.5637.7437.7455,300
Nov 03, 201738.2738.2737.5437.8037.80133,200
Nov 02, 201737.6938.4037.2438.3238.3297,200
Nov 01, 201738.4738.5437.4237.6637.66134,300
Oct 31, 201737.6938.4337.6938.1438.14135,900
Oct 30, 201738.5838.7537.4537.6237.62117,100
Oct 27, 201738.6738.9738.4838.7438.74115,900
Oct 26, 201738.7139.1738.5238.7438.74109,300
Oct 25, 201738.7938.8538.2238.5938.59115,700
Oct 24, 201738.3939.0637.2038.6538.65142,500
Oct 23, 201738.4038.6737.4937.5637.5674,400
Oct 20, 201738.8038.8038.1338.3938.39129,300
Oct 19, 201737.6638.4037.6638.2238.22104,200
Oct 18, 201737.3938.1937.3938.1038.10150,900
Oct 17, 201737.6737.7537.0837.2637.2681,100
Oct 16, 201737.4537.8837.4237.6837.6851,900
Oct 13, 201737.4937.6737.0237.3837.3867,000
Oct 12, 201737.5837.7637.3237.4037.4068,000
Oct 11, 201737.7037.7937.3837.5837.5880,400
Oct 10, 201737.7037.8537.4237.7537.75101,500
Oct 09, 201737.3737.5937.2337.4737.4763,200
Oct 06, 201737.4437.4736.9737.3237.3251,100
Oct 05, 201737.0837.5936.8837.4037.4066,600
Oct 04, 201737.7037.7036.8936.9436.94104,600
Oct 03, 201737.6037.7636.9137.7137.71119,100
Oct 02, 201736.7237.4536.4037.4437.44135,100
Sep 29, 201736.7437.2235.8036.7236.72133,300
Sep 28, 201736.8437.1336.3336.7936.79115,600
Sep 27, 201735.9937.0735.6636.8136.81288,100
Sep 26, 201735.5335.8435.2335.6435.6488,100
Sep 25, 201734.9835.4834.8635.4135.41115,100
Sep 22, 201734.9135.2234.6835.0935.0975,300
Sep 21, 201735.0935.4734.9234.9434.94197,900
Sep 20, 201734.7435.4434.3035.1135.11114,300
Sep 19, 201734.5934.8734.4034.6934.69137,000
Sep 18, 201734.2934.6534.2634.5934.59136,600
Sep 15, 201733.7434.3533.2234.2234.22420,700
Sep 14, 201733.9134.3133.2233.6733.67147,800
Sep 13, 201733.4234.1133.2433.9333.93147,900
Sep 12, 201732.8433.6132.8433.4133.41123,500
Sep 11, 201732.3932.9732.3932.7932.7974,100
Sep 08, 201731.6032.5131.6032.1332.1399,600
Sep 07, 201732.1732.2131.2831.6631.6684,800
Sep 06, 201732.2332.6032.0632.1632.16152,500
Sep 05, 201732.6532.6532.0432.2432.24110,000
Sep 01, 201732.8733.1232.6532.7732.7773,100
Aug 31, 201732.6633.0932.5632.8332.8381,300
Aug 30, 201732.7632.8532.5032.7232.7278,500
Aug 30, 20170.23 Dividend
Aug 29, 201732.7933.1532.7532.9632.73109,700
Aug 28, 201733.4533.7733.1033.2633.03131,200
Aug 25, 201733.2833.4333.1433.2132.9891,800
Aug 24, 201733.1233.1832.8233.1032.8793,100
Aug 23, 201732.9633.3432.9032.9232.69120,600
Aug 22, 201733.2133.4033.1733.2833.05105,400
Aug 21, 201733.0233.2432.7833.1032.87161,900
Aug 18, 201732.6833.4032.2233.1532.92162,200
Aug 17, 201733.6833.9732.8432.8732.64110,800
Aug 16, 201734.3634.5333.7433.8533.61101,100
Aug 15, 201735.7235.9334.0634.1333.89133,300
Aug 14, 201733.6534.4833.6434.3534.11100,100
Aug 11, 201734.0434.2333.2733.4633.2388,100
Aug 10, 201734.6534.6533.9333.9633.7296,600
Aug 09, 201735.0335.3734.6534.8434.60116,700
Aug 08, 201735.2035.9435.1435.3435.0947,000
Aug 07, 201735.6935.9435.2835.3535.1059,100
Aug 04, 201735.5835.9635.4035.7035.4556,500
Aug 03, 201735.7035.7235.1435.3335.0874,000
Aug 02, 201736.1336.1335.5335.7435.4950,400
Aug 01, 201736.3836.3835.9636.2035.9551,400
Jul 31, 201735.8036.3535.7736.1435.8987,300
Jul 28, 201735.8835.8935.4935.7435.4959,800
Jul 27, 201736.0436.5135.7435.9735.7262,900
Jul 26, 201736.6836.6935.9336.0635.8172,600
Jul 25, 201736.8537.4936.3136.8136.55129,400
Jul 24, 201736.1436.9036.1436.7336.4777,200
Jul 21, 201737.0937.3036.2936.3536.10116,200
Jul 20, 201736.5736.9536.4036.7236.4647,800
Jul 19, 201736.5936.8836.4236.6336.37127,700
Jul 18, 201736.4436.7536.2236.5836.3299,800
Jul 17, 201736.5436.8836.1236.7136.45124,100
Jul 14, 201736.5036.8836.1436.6236.3688,600
Jul 13, 201736.7636.9736.5036.9736.7172,100
Jul 12, 201736.6337.2236.5336.8536.5958,200
Jul 11, 201736.9036.9036.3236.7036.4484,500
Jul 10, 201736.8937.2436.7136.8136.5564,200
Jul 07, 201736.9737.1836.6037.1136.8581,900
Jul 06, 201737.2037.2836.5836.7336.47112,400
Jul 05, 201737.7537.7537.0037.3737.1184,400
Jul 03, 201737.1038.0336.6737.7537.49122,200
Jun 30, 201737.5037.5036.7736.9536.6997,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...