NBT Bancorp Inc. - Common Stock (NBTB)

Historical Prices For NBT Bancorp Inc. - Common Stock (NBTB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	42.17	42.94	42.06	42.90	188,574	42.90
4/01/2025	43.57	43.59	42.20	42.68	230,670	42.68
3/31/2025	42.47	43.20	42.47	42.90	226,886	42.90
3/28/2025	43.31	43.75	42.70	43.09	222,557	43.09
3/27/2025	43.68	44.04	43.24	43.48	165,283	43.48
3/26/2025	43.92	44.67	43.45	43.59	167,652	43.59
3/25/2025	43.88	44.32	43.70	43.92	239,581	43.92
3/24/2025	43.62	43.94	43.29	43.77	187,758	43.77
3/21/2025	43.43	43.43	42.25	42.80	925,643	42.80
3/20/2025	43.05	44.05	43.05	43.20	208,442	43.20
3/19/2025	43.28	44.02	43.09	43.46	258,291	43.46
3/18/2025	43.39	43.66	42.99	43.38	217,768	43.38
3/17/2025	43.26	44.12	42.94	43.67	311,451	43.67
3/14/2025	42.89	43.49	42.73	43.26	292,292	43.26
3/13/2025	42.92	43.20	42.33	42.51	251,018	42.51
3/12/2025	42.97	43.13	42.23	42.68	335,444	42.68
3/11/2025	43.33	43.65	42.68	42.73	200,449	42.73
3/10/2025	44.00	44.69	42.79	43.32	303,482	43.32
3/07/2025	44.39	45.25	43.73	44.34	185,411	44.34
3/06/2025	44.55	44.91	44.05	44.56	231,617	44.56
3/05/2025	46.75	46.75	44.45	45.01	286,648	45.01
3/04/2025	46.74	46.81	45.03	45.31	292,210	45.31
3/03/2025	47.61	47.92	46.94	47.31	219,956	47.31
2/28/2025	47.30	47.93	47.06	47.75	173,424	47.41
2/27/2025	46.74	47.37	46.56	47.13	141,254	46.79
2/26/2025	47.30	47.56	46.33	46.91	167,799	46.58
2/25/2025	47.13	47.91	46.91	47.41	183,639	47.07
2/24/2025	47.11	47.37	46.65	46.84	160,061	46.51
2/21/2025	47.80	47.80	46.75	46.87	185,386	46.54
2/20/2025	47.74	47.83	46.63	47.34	147,195	47.00
2/19/2025	47.74	48.22	47.72	47.99	121,103	47.65
2/18/2025	47.99	48.57	47.60	48.22	106,430	47.88
2/14/2025	48.38	48.66	47.97	48.05	94,193	47.71
2/13/2025	48.04	48.15	47.57	48.04	129,974	47.70
2/12/2025	48.22	48.80	47.75	47.76	188,795	47.42
2/11/2025	47.84	49.18	47.78	49.14	107,421	48.79
2/10/2025	48.42	48.68	47.84	48.30	178,299	47.96
2/07/2025	48.87	48.93	47.79	48.55	267,602	48.20
2/06/2025	48.54	49.14	48.22	49.02	121,535	48.67
2/05/2025	47.90	48.34	47.47	48.32	130,460	47.98
2/04/2025	46.38	47.88	46.38	47.86	132,749	47.52
2/03/2025	46.32	47.71	46.01	46.64	141,104	46.31
1/31/2025	47.61	48.19	47.30	47.63	218,248	47.29
1/30/2025	47.29	48.20	47.23	47.70	146,537	47.36
1/29/2025	46.54	47.88	46.26	47.02	297,054	46.69
1/28/2025	47.71	47.77	45.15	46.09	417,475	45.76
1/27/2025	48.24	49.10	48.10	48.70	192,109	48.35
1/24/2025	47.63	48.54	46.91	48.02	171,153	47.68
1/23/2025	47.94	48.33	46.71	47.91	174,747	47.57
1/22/2025	49.02	49.05	47.92	48.09	205,586	47.75
1/21/2025	48.15	48.91	47.16	48.67	196,401	48.32
1/17/2025	47.50	47.95	46.81	47.86	467,878	47.52
1/16/2025	47.33	47.50	44.78	47.16	306,646	46.82
1/15/2025	48.47	48.49	47.23	47.62	191,970	47.28
1/14/2025	46.19	47.04	45.93	47.04	222,281	46.71
1/13/2025	44.72	45.93	44.72	45.78	146,625	45.45
1/10/2025	45.42	45.51	44.23	45.20	224,609	44.88
1/08/2025	46.33	46.80	46.09	46.38	125,362	46.05
1/07/2025	47.64	47.88	46.46	46.75	245,819	46.42
1/06/2025	47.85	48.48	47.32	47.48	172,662	47.14
1/03/2025	47.22	48.00	46.73	47.85	156,046	47.51