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 |
| Dec 06, 2023 | $29.86 | $30.80 | $29.57 | $30.08 | 254 204 |
| Dec 05, 2023 | $29.45 | $29.45 | $28.90 | $29.01 | 177 663 |
| Dec 04, 2023 | $28.79 | $29.55 | $28.62 | $29.53 | 146 582 |
| Dec 01, 2023 | $27.54 | $28.98 | $27.50 | $28.95 | 160 573 |
| Nov 30, 2023 | $27.77 | $28.04 | $27.48 | $27.73 | 155 704 |
| Nov 29, 2023 | $27.58 | $28.17 | $27.58 | $27.72 | 171 083 |
| Nov 28, 2023 | $27.60 | $27.60 | $27.24 | $27.28 | 150 637 |
| Nov 27, 2023 | $27.35 | $27.57 | $27.21 | $27.50 | 132 873 |
| Nov 24, 2023 | $27.40 | $27.65 | $27.27 | $27.56 | 74 784 |
| Nov 22, 2023 | $27.53 | $27.53 | $27.21 | $27.33 | 126 578 |
| Nov 21, 2023 | $27.88 | $28.13 | $27.24 | $27.26 | 193 635 |
| Nov 20, 2023 | $28.12 | $28.28 | $27.82 | $28.15 | 193 842 |
| Nov 17, 2023 | $28.04 | $28.30 | $27.83 | $28.12 | 221 910 |
| Nov 16, 2023 | $28.52 | $28.52 | $27.59 | $27.62 | 332 981 |
| Nov 15, 2023 | $28.52 | $28.83 | $28.22 | $28.53 | 174 940 |
| Nov 14, 2023 | $27.09 | $28.60 | $26.27 | $28.45 | 736 520 |
| Nov 13, 2023 | $26.10 | $26.39 | $25.70 | $26.14 | 262 609 |
| Nov 10, 2023 | $25.95 | $26.44 | $25.76 | $26.32 | 149 994 |
| Nov 09, 2023 | $25.98 | $26.36 | $25.53 | $25.78 | 467 644 |
| Nov 08, 2023 | $26.32 | $26.34 | $25.92 | $26.10 | 173 614 |
| Nov 07, 2023 | $26.77 | $26.77 | $26.20 | $26.33 | 198 620 |
| Nov 06, 2023 | $27.26 | $27.36 | $27.12 | $27.23 | 143 714 |
| Nov 03, 2023 | $27.00 | $27.55 | $26.94 | $27.33 | 190 439 |
| Nov 02, 2023 | $25.60 | $26.51 | $25.60 | $26.51 | 524 143 |
| Nov 01, 2023 | $25.21 | $25.41 | $24.77 | $25.30 | 311 708 |
