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 |
| Oct 11, 2016 | $25.56 | $25.81 | $25.23 | $25.76 | 354 153 |
| Oct 10, 2016 | $25.66 | $25.66 | $25.44 | $25.61 | 146 459 |
| Oct 07, 2016 | $25.65 | $25.75 | $25.50 | $25.59 | 122 746 |
| Oct 06, 2016 | $25.35 | $25.60 | $25.28 | $25.58 | 121 340 |
| Oct 05, 2016 | $25.10 | $25.59 | $25.08 | $25.43 | 215 905 |
| Oct 04, 2016 | $24.95 | $25.12 | $24.75 | $25.03 | 257 147 |
| Oct 03, 2016 | $24.70 | $24.95 | $24.70 | $24.77 | 261 518 |
| Sep 30, 2016 | $24.30 | $24.96 | $24.28 | $24.76 | 364 345 |
| Sep 29, 2016 | $24.13 | $24.40 | $24.01 | $24.37 | 122 938 |
| Sep 28, 2016 | $24.02 | $24.15 | $23.75 | $24.05 | 319 374 |
| Sep 27, 2016 | $24.11 | $24.14 | $24.00 | $24.03 | 203 448 |
| Sep 26, 2016 | $24.00 | $24.23 | $24.00 | $24.07 | 153 565 |
| Sep 23, 2016 | $24.00 | $24.12 | $23.95 | $24.07 | 263 311 |
| Sep 22, 2016 | $24.15 | $24.15 | $23.99 | $24.01 | 375 041 |
| Sep 21, 2016 | $24.21 | $24.50 | $24.00 | $24.03 | 238 396 |
| Sep 20, 2016 | $24.35 | $24.55 | $24.00 | $24.55 | 479 308 |
| Sep 19, 2016 | $24.90 | $25.17 | $24.50 | $24.50 | 505 111 |
| Sep 16, 2016 | $25.10 | $25.38 | $24.58 | $24.75 | 4 928 557 |
