NYSE:NTB
Bank of N.T. Butterfield & Son Ltd (The) Stock Price (Quote)
$34.06
-0.0600 (-0.176%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.07 | $34.56 | Friday, 26th Apr 2024 NTB stock ended at $34.06. This is 0.176% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.65% from a day low at $34.00 to a day high of $34.56. |
| 90 days | $28.73 | $34.56 | |
| 52 weeks | $22.95 | $34.56 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $34.34 | $34.56 | $34.00 | $34.06 | 168 089 |
| Apr 25, 2024 | $33.85 | $34.29 | $33.48 | $34.12 | 296 159 |
| Apr 24, 2024 | $32.25 | $33.67 | $32.04 | $33.66 | 272 904 |
| Apr 23, 2024 | $31.60 | $32.23 | $31.60 | $32.03 | 144 845 |
| Apr 22, 2024 | $31.22 | $31.97 | $31.09 | $31.83 | 119 682 |
| Apr 19, 2024 | $30.38 | $31.24 | $30.38 | $31.06 | 227 245 |
| Apr 18, 2024 | $30.22 | $30.88 | $30.22 | $30.46 | 256 243 |
| Apr 17, 2024 | $30.80 | $30.94 | $30.07 | $30.16 | 193 794 |
| Apr 16, 2024 | $30.62 | $30.81 | $30.37 | $30.61 | 136 711 |
| Apr 15, 2024 | $30.71 | $31.08 | $30.63 | $30.90 | 161 260 |
| Apr 12, 2024 | $30.75 | $30.77 | $30.50 | $30.67 | 102 614 |
| Apr 11, 2024 | $30.92 | $31.14 | $30.75 | $30.97 | 149 769 |
| Apr 10, 2024 | $31.29 | $31.29 | $30.60 | $30.94 | 192 772 |
| Apr 09, 2024 | $31.92 | $32.13 | $31.83 | $32.13 | 162 933 |
| Apr 08, 2024 | $31.50 | $31.94 | $31.50 | $31.73 | 86 333 |
| Apr 05, 2024 | $31.27 | $31.54 | $31.11 | $31.43 | 87 280 |
| Apr 04, 2024 | $31.81 | $32.07 | $31.26 | $31.27 | 155 099 |
| Apr 03, 2024 | $31.47 | $31.79 | $31.31 | $31.38 | 134 285 |
| Apr 02, 2024 | $31.44 | $31.74 | $31.34 | $31.73 | 128 793 |
| Apr 01, 2024 | $32.09 | $32.09 | $31.53 | $31.78 | 111 546 |
| Mar 28, 2024 | $31.70 | $32.01 | $31.60 | $31.99 | 248 627 |
| Mar 27, 2024 | $31.16 | $31.78 | $31.06 | $31.76 | 266 254 |
| Mar 26, 2024 | $31.23 | $31.23 | $30.82 | $30.91 | 91 487 |
| Mar 25, 2024 | $30.79 | $31.20 | $30.79 | $30.96 | 86 931 |
| Mar 22, 2024 | $31.48 | $31.49 | $30.83 | $30.85 | 113 175 |
