NTB - Bank of N.T. Butterfield & Son Ltd
55.71
-0.520 -0.933%
Share volume: 141,800
Last Updated: 04-21-2026
Banking/Misc. Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$56.23
-0.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $56.12 | $56.12 | $56.50 | $56.50 | $55.66 | $55.66 | $55.71 | $55.71 | 141,800 | $141,800.00 |
| 04-20-2026 | $56.47 | $56.47 | $56.79 | $56.79 | $56.21 | $56.21 | $56.23 | $56.23 | 86,546 | $86,546.00 |
| 04-17-2026 | $56.49 | $56.49 | $57.84 | $57.84 | $56.49 | $56.49 | $56.61 | $56.61 | 170,207 | $170,207.00 |
| 04-16-2026 | $55.58 | $55.58 | $56.35 | $56.35 | $55.58 | $55.58 | $55.98 | $55.98 | 160,996 | $160,996.00 |
| 04-15-2026 | $55.75 | $55.75 | $55.95 | $55.95 | $55.08 | $55.08 | $55.85 | $55.85 | 78,086 | $78,086.00 |
| 04-14-2026 | $56.09 | $56.09 | $56.32 | $56.32 | $55.60 | $55.60 | $55.92 | $55.92 | 123,363 | $123,363.00 |
| 04-13-2026 | $55.81 | $55.81 | $56.34 | $56.34 | $55.03 | $55.03 | $56.33 | $56.33 | 111,945 | $111,945.00 |
| 04-10-2026 | $56.45 | $56.45 | $56.45 | $56.45 | $55.40 | $55.40 | $56.02 | $56.02 | 148,844 | $148,844.00 |
| 04-09-2026 | $55.39 | $55.39 | $56.62 | $56.62 | $55.31 | $55.31 | $56.51 | $56.51 | 140,553 | $140,553.00 |
| 04-08-2026 | $55.34 | $55.34 | $56.09 | $56.09 | $55.32 | $55.32 | $55.70 | $55.70 | 115,529 | $115,529.00 |