NYSE:NTB
Bank of N.T. Butterfield & Son Ltd (The) Stock Price (Quote)
$30.46
+0.300 (+0.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.95 | $32.13 | Thursday, 18th Apr 2024 NTB stock ended at $30.46. This is 0.99% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $30.22 to a day high of $30.88. |
| 90 days | $28.73 | $32.13 | |
| 52 weeks | $22.95 | $33.66 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $30.22 | $30.88 | $30.22 | $30.46 | 256 243 |
| 2024-04-17 | $30.80 | $30.94 | $30.07 | $30.16 | 193 794 |
| 2024-04-16 | $30.62 | $30.81 | $30.37 | $30.61 | 136 711 |
| 2024-04-15 | $30.71 | $31.08 | $30.63 | $30.90 | 161 260 |
| 2024-04-12 | $30.75 | $30.77 | $30.50 | $30.67 | 102 614 |
| 2024-04-11 | $30.92 | $31.14 | $30.75 | $30.97 | 149 769 |
| 2024-04-10 | $31.29 | $31.29 | $30.60 | $30.94 | 192 772 |
| 2024-04-09 | $31.92 | $32.13 | $31.83 | $32.13 | 162 933 |
| 2024-04-08 | $31.50 | $31.94 | $31.50 | $31.73 | 86 333 |
| 2024-04-05 | $31.27 | $31.54 | $31.11 | $31.43 | 87 280 |
| 2024-04-04 | $31.81 | $32.07 | $31.26 | $31.27 | 155 099 |
| 2024-04-03 | $31.47 | $31.79 | $31.31 | $31.38 | 134 285 |
| 2024-04-02 | $31.44 | $31.74 | $31.34 | $31.73 | 128 793 |
| 2024-04-01 | $32.09 | $32.09 | $31.53 | $31.78 | 111 546 |
| 2024-03-28 | $31.70 | $32.01 | $31.60 | $31.99 | 248 627 |
| 2024-03-27 | $31.16 | $31.78 | $31.06 | $31.76 | 266 254 |
| 2024-03-26 | $31.23 | $31.23 | $30.82 | $30.91 | 91 487 |
| 2024-03-25 | $30.79 | $31.20 | $30.79 | $30.96 | 86 931 |
| 2024-03-22 | $31.48 | $31.49 | $30.83 | $30.85 | 113 175 |
| 2024-03-21 | $30.97 | $31.53 | $30.82 | $31.40 | 149 824 |
| 2024-03-20 | $30.18 | $31.03 | $30.17 | $30.84 | 167 263 |
| 2024-03-19 | $29.95 | $30.64 | $29.95 | $30.36 | 148 759 |
| 2024-03-18 | $29.71 | $30.10 | $29.60 | $29.98 | 184 689 |
| 2024-03-15 | $29.20 | $29.83 | $29.20 | $29.77 | 396 927 |
| 2024-03-14 | $29.80 | $29.80 | $29.06 | $29.27 | 147 494 |
