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 |
| Aug 21, 2023 | $28.64 | $28.75 | $28.33 | $28.49 | 104 811 |
| Aug 18, 2023 | $28.59 | $29.15 | $28.54 | $28.57 | 137 183 |
| Aug 17, 2023 | $28.55 | $29.01 | $28.41 | $28.93 | 163 794 |
| Aug 16, 2023 | $28.28 | $28.65 | $28.16 | $28.37 | 149 335 |
| Aug 15, 2023 | $28.48 | $28.64 | $28.17 | $28.36 | 195 095 |
| Aug 14, 2023 | $29.33 | $29.33 | $28.91 | $28.94 | 147 193 |
| Aug 11, 2023 | $29.54 | $29.97 | $29.55 | $29.57 | 128 042 |
| Aug 10, 2023 | $30.62 | $30.86 | $29.99 | $30.13 | 198 691 |
| Aug 09, 2023 | $30.40 | $30.53 | $29.95 | $30.50 | 203 916 |
| Aug 08, 2023 | $30.59 | $30.74 | $29.92 | $30.43 | 170 209 |
| Aug 07, 2023 | $31.19 | $31.31 | $30.87 | $31.27 | 130 243 |
| Aug 04, 2023 | $30.74 | $31.15 | $30.74 | $30.94 | 220 464 |
| Aug 03, 2023 | $30.56 | $31.17 | $30.39 | $30.89 | 117 936 |
| Aug 02, 2023 | $30.47 | $30.91 | $30.16 | $30.53 | 190 946 |
| Aug 01, 2023 | $31.62 | $31.62 | $29.88 | $30.83 | 294 196 |
| Jul 31, 2023 | $32.26 | $32.68 | $32.06 | $32.13 | 327 234 |
| Jul 28, 2023 | $32.39 | $32.61 | $32.08 | $32.31 | 90 610 |
| Jul 27, 2023 | $32.60 | $32.60 | $31.93 | $32.01 | 140 316 |
| Jul 26, 2023 | $31.73 | $32.60 | $31.80 | $32.57 | 186 706 |
| Jul 25, 2023 | $31.73 | $32.13 | $31.39 | $31.46 | 171 558 |
| Jul 24, 2023 | $30.85 | $31.95 | $30.85 | $31.88 | 211 747 |
| Jul 21, 2023 | $30.90 | $31.00 | $30.38 | $30.84 | 184 505 |
| Jul 20, 2023 | $30.18 | $30.67 | $29.99 | $30.66 | 153 020 |
| Jul 19, 2023 | $29.79 | $30.53 | $29.54 | $30.18 | 199 431 |
| Jul 18, 2023 | $29.11 | $29.95 | $29.17 | $29.71 | 247 219 |
