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 |
| Nov 15, 2016 | $28.38 | $29.13 | $28.29 | $29.00 | 118 951 |
| Nov 14, 2016 | $28.80 | $29.25 | $27.97 | $28.60 | 163 029 |
| Nov 11, 2016 | $27.37 | $29.25 | $27.25 | $28.73 | 236 818 |
| Nov 10, 2016 | $27.06 | $27.39 | $27.06 | $27.37 | 148 270 |
| Nov 09, 2016 | $26.05 | $26.99 | $26.05 | $26.95 | 134 876 |
| Nov 08, 2016 | $26.25 | $26.41 | $26.15 | $26.37 | 47 743 |
| Nov 07, 2016 | $26.32 | $26.37 | $25.95 | $26.28 | 58 665 |
| Nov 04, 2016 | $25.65 | $26.37 | $25.65 | $26.24 | 140 450 |
| Nov 03, 2016 | $25.36 | $25.68 | $25.35 | $25.68 | 81 622 |
| Nov 02, 2016 | $25.40 | $25.70 | $25.37 | $25.46 | 147 687 |
| Nov 01, 2016 | $25.26 | $25.51 | $25.24 | $25.47 | 123 846 |
| Oct 31, 2016 | $25.20 | $25.43 | $25.02 | $25.30 | 26 752 |
| Oct 28, 2016 | $25.23 | $25.23 | $25.03 | $25.10 | 39 655 |
| Oct 27, 2016 | $25.45 | $25.45 | $25.24 | $25.26 | 94 089 |
| Oct 26, 2016 | $25.48 | $25.67 | $25.45 | $25.50 | 56 100 |
| Oct 25, 2016 | $25.28 | $25.55 | $25.22 | $25.50 | 87 316 |
| Oct 24, 2016 | $25.46 | $25.46 | $25.03 | $25.32 | 48 462 |
| Oct 21, 2016 | $25.53 | $25.55 | $25.23 | $25.45 | 56 820 |
| Oct 20, 2016 | $25.59 | $25.62 | $25.14 | $25.60 | 179 018 |
| Oct 19, 2016 | $25.46 | $25.80 | $25.09 | $25.64 | 127 362 |
| Oct 18, 2016 | $25.72 | $25.80 | $25.55 | $25.58 | 129 101 |
| Oct 17, 2016 | $25.70 | $25.74 | $25.56 | $25.72 | 241 958 |
| Oct 14, 2016 | $25.76 | $25.80 | $25.66 | $25.80 | 157 400 |
| Oct 13, 2016 | $25.55 | $25.85 | $25.47 | $25.73 | 193 719 |
| Oct 12, 2016 | $25.60 | $25.80 | $25.51 | $25.80 | 72 726 |
