loading

Bank Of N T Butterfield Son Ltd Stock (NTB) Price History

The historical daily chart and data for Bank Of N T Butterfield Son Ltd stock (NTB), show that the latest closing stock price as of October 02, 2025, is $42.14.
  • Bank Of N T Butterfield Son Ltd all-time high stock price is $53.62, occurred on August 17, 2018.
  • The lowest Bank Of N T Butterfield Son Ltd stock price recorded was $1.07 on July 26, 2016. Since then, Bank Of N T Butterfield Son Ltd's stock price has risen over 3,838% to $42.14 now.
  • The 52-week high stock price for NTB is $46.89, representing a 11.27% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for NTB is $34.77, indicating a -17.49% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Bank Of N T Butterfield Son Ltd (NTB) stock in the beginning of 2024 was $38.65. The stock closed the year at $29.81, a loss of over -22.87% for the year.
The table below shows more information about NTB historical price data:
Date High Low High - Low Volume % Change
Oct 02, 2025 $42.66 $41.95 $0.71 130,945.0 -1.08%
Oct 01, 2025 $43.31 $42.39 $0.919 154,857.0 -0.75%
Sep 30, 2025 $43.41 $42.43 $0.978 143,105.0 +0.05%
Sep 29, 2025 $43.94 $42.36 $1.58 164,115.0 -2.85%
Sep 26, 2025 $44.51 $43.85 $0.66 116,512.0 -0.09%
Sep 25, 2025 $44.56 $44.00 $0.56 114,152.0 -0.81%
Sep 24, 2025 $44.86 $44.29 $0.57 179,593.0 +0.45%
Sep 23, 2025 $45.28 $44.27 $1.01 140,209.0 -0.60%
Sep 22, 2025 $45.05 $44.61 $0.44 140,881.0 -0.42%
Sep 19, 2025 $45.58 $44.73 $0.849 565,769.0 -1.99%
Sep 18, 2025 $45.77 $44.75 $1.02 169,630.0 +2.12%
Sep 17, 2025 $45.55 $44.57 $0.98 164,718.0 +0.65%
Sep 16, 2025 $45.01 $44.00 $1.01 198,620.0 -1.57%
Sep 15, 2025 $45.56 $45.12 $0.4329 166,471.0 -0.13%
Sep 12, 2025 $45.48 $44.91 $0.5651 113,260.0 -0.88%
Sep 11, 2025 $45.67 $44.79 $0.8784 126,727.0 +1.60%
Sep 10, 2025 $45.06 $44.50 $0.56 113,356.0 +0.31%
Sep 09, 2025 $45.09 $44.59 $0.5006 141,694.0 -0.13%
Sep 08, 2025 $45.04 $44.17 $0.8661 114,607.0 +0.43%
Sep 05, 2025 $46.00 $44.48 $1.52 151,095.0 -1.39%
Sep 04, 2025 $45.30 $44.52 $0.775 147,420.0 +2.07%
Sep 03, 2025 $45.02 $44.08 $0.9418 263,374.0 -0.07%

Bank Of N T Butterfield Son Ltd Stock (NTB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bank Of N T Butterfield Son Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank Of N T Butterfield Son Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $43.31 $41.95 $1.36 416,747.0 -1.82%
Sep, 2025 $46.00 $42.36 $3.64 3,570,121.0 -4.88%
Aug, 2025 $46.12 $43.60 $2.52 3,968,045.0 -0.86%
Jul, 2025 $46.89 $44.05 $2.84 3,437,609.0 +2.78%
Jun, 2025 $45.09 $41.38 $3.71 3,330,102.0 +5.03%
May, 2025 $43.09 $39.80 $3.29 3,420,010.0 +4.93%
Apr, 2025 $40.73 $34.85 $5.88 4,059,289.0 +3.24%
Mar, 2025 $39.81 $36.03 $3.78 3,822,186.0 +0.31%
Feb, 2025 $41.88 $35.84 $6.04 3,566,074.0 +5.75%
Jan, 2025 $37.51 $34.77 $2.73 3,160,340.0 +0.38%

Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $38.40 $35.54 $2.86 3,733,506.0 -3.53%
Nov, 2024 $39.75 $36.23 $3.52 3,243,215.0 +3.72%
Oct, 2024 $39.32 $35.56 $3.76 3,706,001.0 -0.84%
Sep, 2024 $38.87 $35.69 $3.18 2,976,700.0 -3.58%
Aug, 2024 $38.98 $33.04 $5.93 3,706,509.0 -0.23%
Jul, 2024 $40.55 $34.12 $6.43 4,946,541.0 +9.17%
Jun, 2024 $35.23 $32.78 $2.45 3,924,069.0 +3.08%
May, 2024 $36.06 $33.11 $2.95 3,960,255.0 +0.21%
Apr, 2024 $34.56 $30.07 $4.49 3,998,661.0 +6.28%
Mar, 2024 $32.03 $29.06 $2.97 3,820,555.0 +7.03%
Feb, 2024 $31.06 $28.73 $2.33 5,557,050.0 -1.45%
Jan, 2024 $32.64 $29.00 $3.64 4,195,793.0 -5.25%

Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $33.80 $27.50 $6.30 5,049,035.0 +15.43%
Nov, 2023 $28.84 $24.77 $4.07 5,534,845.0 +9.78%
Oct, 2023 $28.33 $24.62 $3.71 3,925,047.0 -6.72%
Sep, 2023 $29.74 $26.59 $3.15 2,862,697.0 -7.01%
Aug, 2023 $31.62 $27.88 $3.74 3,689,549.0 -9.37%
Jul, 2023 $32.68 $26.56 $6.12 4,333,227.0 +17.43%
Jun, 2023 $28.91 $25.05 $3.86 4,172,738.0 +9.13%
May, 2023 $26.89 $22.93 $3.96 5,904,195.0 -2.57%
Apr, 2023 $27.55 $24.51 $3.04 7,918,135.0 -4.70%
Mar, 2023 $36.40 $26.22 $10.18 10,207,166.0 -25.31%
Feb, 2023 $38.31 $31.71 $6.60 2,941,826.0 +13.11%
Jan, 2023 $32.04 $29.77 $2.27 2,575,196.0 +7.21%
banks_diversified UBS
$40.34
price down icon 0.20%
banks_diversified TD
$79.63
price down icon 1.01%
banks_diversified SAN
$10.16
price down icon 2.50%
banks_diversified C
$97.34
price down icon 1.39%
$15.42
price down icon 1.47%
banks_diversified RY
$146.42
price down icon 0.53%
Cap:     |  Volume (24h):