NTB - Bank of N.T. Butterfield & Son Ltd
51.04
0.220 0.431%
Share volume: 192,107
Last Updated: 03-04-2026
Banking/Misc. Commercial Banks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$50.82
0.22
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $50.85 | $50.85 | $51.59 | $51.59 | $50.67 | $50.67 | $51.04 | $51.04 | 192,107 | $192,107.00 |
| 03-03-2026 | $50.11 | $50.11 | $51.34 | $51.34 | $49.53 | $49.53 | $50.82 | $50.82 | 140,102 | $140,102.00 |
| 03-02-2026 | $50.31 | $50.31 | $52.02 | $52.02 | $50.25 | $50.25 | $51.27 | $51.27 | 137,467 | $137,467.00 |
| 02-27-2026 | $52.05 | $52.05 | $52.05 | $52.05 | $50.42 | $50.42 | $50.75 | $50.75 | 157,310 | $157,310.00 |
| 02-26-2026 | $52.09 | $52.09 | $52.91 | $52.91 | $52.02 | $52.02 | $52.76 | $52.76 | 158,208 | $158,208.00 |
| 02-25-2026 | $51.36 | $51.36 | $52.15 | $52.15 | $51.05 | $51.05 | $51.93 | $51.93 | 117,193 | $117,193.00 |
| 02-24-2026 | $51.25 | $51.25 | $51.57 | $51.57 | $50.77 | $50.77 | $51.00 | $51.00 | 110,096 | $110,096.00 |
| 02-23-2026 | $53.37 | $53.37 | $53.56 | $53.56 | $51.07 | $51.07 | $51.18 | $51.18 | 168,215 | $168,215.00 |
| 02-20-2026 | $53.10 | $53.10 | $53.93 | $53.93 | $52.86 | $52.86 | $53.67 | $53.67 | 173,737 | $173,737.00 |
| 02-19-2026 | $52.50 | $52.50 | $52.91 | $52.91 | $51.78 | $51.78 | $52.87 | $52.87 | 266,272 | $266,272.00 |