NYSE:NTB
Bank of N.T. Butterfield & Son Ltd (The) Stock Price (Quote)
$34.39
+0.390 (+1.15%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.07 | $34.90 | Wednesday, 1st May 2024 NTB stock ended at $34.39. This is 1.15% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $34.00 to a day high of $34.90. |
| 90 days | $28.73 | $34.90 | |
| 52 weeks | $22.95 | $34.90 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $30.97 | $31.53 | $30.82 | $31.40 | 149 824 |
| Mar 20, 2024 | $30.18 | $31.03 | $30.17 | $30.84 | 167 263 |
| Mar 19, 2024 | $29.95 | $30.64 | $29.95 | $30.36 | 148 759 |
| Mar 18, 2024 | $29.71 | $30.10 | $29.60 | $29.98 | 184 689 |
| Mar 15, 2024 | $29.20 | $29.83 | $29.20 | $29.77 | 396 927 |
| Mar 14, 2024 | $29.80 | $29.80 | $29.06 | $29.27 | 147 494 |
| Mar 13, 2024 | $29.79 | $30.25 | $29.79 | $29.88 | 119 126 |
| Mar 12, 2024 | $30.06 | $30.07 | $29.59 | $29.87 | 150 098 |
| Mar 11, 2024 | $29.87 | $30.28 | $29.76 | $30.17 | 125 079 |
| Mar 08, 2024 | $30.47 | $30.68 | $30.00 | $30.07 | 170 357 |
| Mar 07, 2024 | $30.25 | $30.58 | $29.85 | $30.05 | 148 437 |
| Mar 06, 2024 | $30.43 | $30.59 | $29.60 | $29.98 | 150 193 |
| Mar 05, 2024 | $29.47 | $30.54 | $29.47 | $30.43 | 197 831 |
| Mar 04, 2024 | $29.85 | $30.11 | $29.46 | $29.54 | 122 843 |
| Mar 01, 2024 | $29.81 | $30.00 | $29.50 | $29.77 | 86 463 |
| Feb 29, 2024 | $30.00 | $30.42 | $29.79 | $29.89 | 112 586 |
| Feb 28, 2024 | $29.29 | $29.96 | $29.29 | $29.66 | 153 037 |
| Feb 27, 2024 | $30.00 | $30.32 | $29.50 | $29.60 | 258 620 |
| Feb 26, 2024 | $29.88 | $30.11 | $29.66 | $29.91 | 119 161 |
| Feb 23, 2024 | $30.00 | $30.41 | $29.85 | $30.09 | 180 357 |
| Feb 22, 2024 | $29.99 | $30.35 | $29.94 | $30.34 | 210 067 |
| Feb 21, 2024 | $30.20 | $30.29 | $29.96 | $30.14 | 138 298 |
