NBTB - NBT Bancorp Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202040.4340.4339.9940.0340.0385,000
Jan 21, 202040.6240.8840.1840.2440.24132,400
Jan 17, 202041.2741.2740.8140.9240.92100,700
Jan 16, 202040.6741.0440.5540.9440.94105,500
Jan 15, 202040.1240.4940.0540.4440.44142,000
Jan 14, 202040.0140.4839.8940.3340.33108,200
Jan 13, 202039.9140.1939.7240.1840.1858,700
Jan 10, 202040.2540.2539.7739.9239.9274,600
Jan 09, 202040.5040.6040.1340.3140.3191,600
Jan 08, 202039.8240.4139.8240.2540.2595,400
Jan 07, 202040.4040.4939.8239.9239.9297,800
Jan 06, 202040.2740.6440.0840.4840.48124,100
Jan 03, 202040.1840.7740.1140.6840.68174,500
Jan 02, 202040.7040.7940.4540.7040.70135,000
Dec 31, 201940.6241.0240.5540.5640.56151,700
Dec 30, 201940.8341.0040.6640.8240.8271,300
Dec 27, 201940.8440.8440.4240.6840.68133,300
Dec 26, 201940.8140.8840.6940.8740.8772,200
Dec 24, 201940.9541.0140.8040.8140.8165,800
Dec 23, 201941.4941.4940.8140.9340.93131,800
Dec 20, 201941.4041.5041.0541.3841.38957,200
Dec 19, 201940.4641.2340.4641.2241.22196,700
Dec 18, 201941.4041.4240.1040.3940.39319,000
Dec 17, 201941.0841.3040.7341.1941.19127,800
Dec 16, 201940.8241.2140.7240.9940.99115,800
Dec 13, 201940.6840.7740.0840.4440.44124,700
Dec 12, 201939.7940.7539.7940.5840.58129,300
Dec 11, 201939.9040.0039.6639.7039.70109,900
Dec 10, 201939.7940.0939.7939.8739.87117,800
Dec 09, 201939.9340.1039.6939.9039.90106,900
Dec 06, 201940.2340.4340.0040.0540.05122,900
Dec 05, 201939.8139.8739.6739.7039.70112,500
Dec 04, 201939.3639.9839.3639.5639.56140,600
Dec 03, 201939.2339.3138.9439.2739.2778,100
Dec 02, 201940.1240.1939.5939.6439.64104,400
Nov 29, 201939.9340.2539.8040.0040.0084,200
Nov 27, 201940.0640.2239.9040.0440.04104,200
Nov 27, 20190.27 Dividend
Nov 26, 201940.1740.5840.1040.1339.86124,600
Nov 25, 201939.9140.7139.8340.3740.10178,400
Nov 22, 201940.2140.2239.8439.9039.6374,900
Nov 21, 201940.4940.4939.7540.0139.74124,000
Nov 20, 201940.2640.5740.0140.2740.00138,800
Nov 19, 201940.4440.5940.2040.4040.1394,500
Nov 18, 201940.1640.2839.8740.2339.9691,000
Nov 15, 201940.6540.6540.1940.2840.01198,300
Nov 14, 201940.2640.4140.0640.3640.09100,600
Nov 13, 201940.3840.4740.0840.2439.97100,700
Nov 12, 201940.6240.6640.2840.6240.3596,100
Nov 11, 201940.5640.8240.2640.5240.2562,200
Nov 08, 201940.2740.6840.2740.6040.3386,200
Nov 07, 201940.7740.9340.3540.4740.2084,100
Nov 06, 201940.4740.5740.1040.3640.0976,600
Nov 05, 201940.5640.7740.1340.5540.2882,700
Nov 04, 201939.9840.3239.9840.2039.93102,000
Nov 01, 201939.9040.0839.6239.9239.65115,000
Oct 31, 201939.5339.7739.0039.7539.48156,400
Oct 30, 201939.9840.0539.0339.8039.53159,900
Oct 29, 201938.9739.9238.3439.8939.62274,200
Oct 28, 201937.4038.1237.4038.0337.7793,700
Oct 25, 201937.3537.6937.2737.3937.1481,100
Oct 24, 201937.7937.7937.2037.3437.0964,900
Oct 23, 201937.5137.9337.4037.6337.38129,300
Oct 22, 201937.6838.0537.4237.8437.59104,000
Oct 21, 201937.8938.4037.7537.8337.58131,600
Oct 18, 201937.1937.8037.1237.7037.45167,500
Oct 17, 201936.9537.2136.7537.1936.94162,800
Oct 16, 201937.0037.3636.6836.7936.5485,800
Oct 15, 201936.5337.0836.5336.9436.69109,200
Oct 14, 201936.3436.5836.2236.5436.2961,000
Oct 11, 201936.5237.2136.4736.5336.28135,200
Oct 10, 201936.0236.3635.9335.9635.7275,600
Oct 09, 201936.0436.1735.6235.8535.61103,300
Oct 08, 201935.8635.9535.5835.7235.48127,900
Oct 07, 201936.0436.4836.0436.2836.04106,800
Oct 04, 201935.8536.2735.7336.2736.0366,800
Oct 03, 201935.9436.0535.4435.8035.56109,400
Oct 02, 201935.9336.1635.6936.1435.90111,900
Oct 01, 201936.6337.0635.9436.1935.95186,600
Sep 30, 201936.9936.9936.5536.5936.34109,000
Sep 27, 201937.0237.5736.8036.9436.6989,100
Sep 26, 201937.2037.3036.8236.8436.5972,800
Sep 25, 201936.7637.4836.7437.4237.17114,000
Sep 24, 201937.0437.1936.3636.6136.36150,200
Sep 23, 201936.7537.1736.5536.9236.67124,200
Sep 20, 201936.9737.3036.6136.8636.61278,500
Sep 19, 201937.2337.6936.8136.9336.68154,700
Sep 18, 201937.4137.4937.0437.1936.94146,500
Sep 17, 201937.6137.6136.9737.4337.1878,600
Sep 16, 201937.9138.4137.4637.6137.36227,500
Sep 13, 201938.0638.3537.7538.1437.88179,000
Sep 12, 201936.8037.7036.6037.5537.30128,800
Sep 11, 201936.4437.2435.7236.9836.73177,500
Sep 10, 201935.6736.4035.5536.2235.98100,700
Sep 09, 201934.9935.9034.7235.6935.4595,400
Sep 06, 201935.0835.2734.7734.8434.6156,100
Sep 05, 201934.8835.7634.7935.0134.77127,900
Sep 04, 201934.7234.8234.2334.3634.1365,700
Sep 03, 201934.7334.7334.1434.3434.1185,800
Aug 30, 201935.1135.2134.6634.9734.7373,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...