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 |
| Jul 17, 2023 | $28.83 | $29.54 | $28.70 | $29.17 | 127 065 |
| Jul 14, 2023 | $29.73 | $29.71 | $28.54 | $28.77 | 422 554 |
| Jul 13, 2023 | $29.35 | $29.96 | $29.29 | $29.51 | 164 584 |
| Jul 12, 2023 | $29.29 | $29.76 | $29.05 | $29.21 | 299 609 |
| Jul 11, 2023 | $28.15 | $28.80 | $27.83 | $28.60 | 211 686 |
| Jul 10, 2023 | $27.82 | $28.32 | $27.71 | $27.90 | 275 160 |
| Jul 07, 2023 | $27.14 | $28.01 | $27.14 | $27.83 | 185 461 |
| Jul 06, 2023 | $27.46 | $27.46 | $26.56 | $27.07 | 308 244 |
| Jul 05, 2023 | $27.76 | $28.19 | $27.48 | $27.75 | 94 837 |
| Jul 03, 2023 | $27.39 | $28.36 | $27.63 | $28.14 | 150 007 |
| Jun 30, 2023 | $27.76 | $27.76 | $27.25 | $27.36 | 124 304 |
| Jun 29, 2023 | $27.39 | $27.73 | $27.32 | $27.45 | 75 477 |
| Jun 28, 2023 | $27.09 | $27.12 | $26.75 | $27.08 | 81 009 |
| Jun 27, 2023 | $26.78 | $27.40 | $26.48 | $27.00 | 107 528 |
| Jun 26, 2023 | $26.65 | $27.26 | $26.65 | $26.71 | 107 705 |
| Jun 23, 2023 | $26.29 | $26.72 | $26.29 | $26.58 | 180 762 |
| Jun 22, 2023 | $26.90 | $26.92 | $26.38 | $26.65 | 135 623 |
| Jun 21, 2023 | $27.44 | $27.69 | $27.07 | $27.07 | 97 864 |
| Jun 20, 2023 | $27.83 | $27.83 | $27.41 | $27.62 | 114 323 |
| Jun 16, 2023 | $28.62 | $28.62 | $27.67 | $27.99 | 306 348 |
| Jun 15, 2023 | $27.71 | $28.50 | $27.57 | $28.37 | 149 489 |
| Jun 14, 2023 | $28.70 | $28.91 | $27.84 | $27.97 | 188 115 |
| Jun 13, 2023 | $27.77 | $28.79 | $27.62 | $28.74 | 307 020 |
| Jun 12, 2023 | $27.35 | $28.08 | $27.31 | $27.77 | 241 158 |
| Jun 09, 2023 | $27.79 | $27.93 | $27.34 | $27.43 | 209 258 |
