NYSE:NTB
Bank of N.T. Butterfield & Son Ltd (The) Stock Price (Quote)
$35.63
-0.180 (-0.503%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $30.07 | $36.00 | Thursday, 16th May 2024 NTB stock ended at $35.63. This is 0.503% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.00% from a day low at $35.57 to a day high of $35.93. |
90 days | $29.06 | $36.00 | |
52 weeks | $24.62 | $36.00 |
Date | Open | High | Low | Close | Volume |
Aug 14, 2017 | $33.44 | $33.60 | $33.12 | $33.56 | 179 482 |
Aug 11, 2017 | $33.33 | $33.39 | $32.81 | $33.14 | 183 707 |
Aug 10, 2017 | $33.68 | $33.79 | $33.20 | $33.23 | 145 085 |
Aug 09, 2017 | $34.47 | $34.74 | $33.91 | $34.13 | 169 046 |
Aug 08, 2017 | $34.40 | $34.79 | $34.33 | $34.53 | 263 811 |
Aug 07, 2017 | $34.56 | $34.66 | $34.30 | $34.52 | 149 487 |
Aug 04, 2017 | $34.56 | $34.75 | $34.53 | $34.59 | 129 936 |
Aug 03, 2017 | $34.49 | $34.56 | $34.06 | $34.33 | 185 042 |
Aug 02, 2017 | $34.86 | $34.92 | $34.31 | $34.54 | 105 919 |
Aug 01, 2017 | $34.20 | $34.95 | $34.18 | $34.75 | 386 279 |
Jul 31, 2017 | $34.15 | $34.21 | $33.80 | $34.09 | 280 837 |
Jul 28, 2017 | $34.29 | $34.33 | $33.87 | $33.91 | 168 827 |
Jul 27, 2017 | $34.41 | $34.67 | $34.19 | $34.42 | 265 029 |
Jul 26, 2017 | $34.96 | $35.02 | $34.16 | $34.26 | 500 334 |
Jul 25, 2017 | $34.73 | $34.86 | $34.53 | $34.78 | 429 979 |
Jul 24, 2017 | $34.24 | $34.50 | $34.04 | $34.41 | 332 322 |
Jul 21, 2017 | $35.01 | $35.06 | $34.26 | $34.33 | 226 229 |
Jul 20, 2017 | $34.25 | $34.46 | $34.23 | $34.43 | 182 822 |
Jul 19, 2017 | $34.28 | $34.46 | $34.17 | $34.27 | 183 730 |
Jul 18, 2017 | $34.36 | $34.67 | $34.26 | $34.27 | 177 215 |
Jul 17, 2017 | $34.63 | $34.86 | $34.54 | $34.59 | 267 626 |
Jul 14, 2017 | $34.69 | $34.92 | $34.48 | $34.74 | 187 313 |
Jul 13, 2017 | $35.04 | $35.04 | $34.62 | $34.93 | 157 351 |
Jul 12, 2017 | $34.94 | $35.43 | $34.88 | $35.06 | 287 229 |
Jul 11, 2017 | $35.00 | $35.22 | $34.72 | $34.88 | 253 037 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NTB stock historical prices to predict future price movements?
Trend Analysis: Examine the NTB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NTB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.