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 |
| Sep 26, 2023 | $27.22 | $27.74 | $27.12 | $27.15 | 91 027 |
| Sep 25, 2023 | $27.30 | $27.77 | $27.37 | $27.52 | 141 918 |
| Sep 22, 2023 | $27.61 | $28.03 | $27.43 | $27.60 | 118 477 |
| Sep 21, 2023 | $27.48 | $27.72 | $27.37 | $27.60 | 113 657 |
| Sep 20, 2023 | $28.20 | $28.41 | $27.72 | $27.75 | 119 911 |
| Sep 19, 2023 | $28.25 | $28.47 | $27.99 | $28.00 | 82 519 |
| Sep 18, 2023 | $28.38 | $28.35 | $27.95 | $28.09 | 99 470 |
| Sep 15, 2023 | $28.25 | $28.82 | $28.25 | $28.43 | 252 331 |
| Sep 14, 2023 | $28.46 | $28.86 | $28.24 | $28.58 | 138 504 |
| Sep 13, 2023 | $28.79 | $28.79 | $28.02 | $28.14 | 222 880 |
| Sep 12, 2023 | $28.30 | $28.78 | $28.30 | $28.70 | 126 905 |
| Sep 11, 2023 | $28.58 | $28.90 | $28.33 | $28.51 | 117 151 |
| Sep 08, 2023 | $28.41 | $28.64 | $28.25 | $28.34 | 107 037 |
| Sep 07, 2023 | $28.67 | $28.74 | $28.45 | $28.50 | 96 334 |
| Sep 06, 2023 | $28.62 | $29.18 | $28.58 | $28.68 | 232 895 |
| Sep 05, 2023 | $29.40 | $29.45 | $28.58 | $28.59 | 97 221 |
| Sep 01, 2023 | $29.40 | $29.74 | $29.36 | $29.40 | 128 422 |
| Aug 31, 2023 | $28.97 | $29.44 | $28.95 | $29.12 | 120 883 |
| Aug 30, 2023 | $28.83 | $29.10 | $28.85 | $28.95 | 95 723 |
| Aug 29, 2023 | $28.31 | $28.96 | $28.24 | $28.90 | 183 446 |
| Aug 28, 2023 | $28.35 | $28.68 | $28.20 | $28.23 | 105 377 |
| Aug 25, 2023 | $28.68 | $28.82 | $28.13 | $28.15 | 91 335 |
| Aug 24, 2023 | $28.28 | $29.07 | $28.26 | $28.51 | 72 388 |
| Aug 23, 2023 | $28.15 | $28.52 | $27.88 | $28.40 | 162 364 |
| Aug 22, 2023 | $28.57 | $28.76 | $28.15 | $28.16 | 109 078 |
