Get the Stockscreener App
38.28
2.08%
0.78
After Hours:
39.11
0.83
+2.17%
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 November 21, 2024, is $38.28.
- 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 3,478% to $38.28 now.
- The 52-week high stock price for NTB is $40.55, representing a 5.93% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for NTB is $27.20, indicating a -28.94% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Bank Of N T Butterfield Son Ltd (NTB) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $38.37 | $37.40 | $0.97 | 131,402.0 | +2.08% |
| Nov 20, 2024 | $37.64 | $37.02 | $0.62 | 97,548.0 | +0.13% |
| Nov 19, 2024 | $37.46 | $36.93 | $0.53 | 84,014.0 | -0.16% |
| Nov 18, 2024 | $38.10 | $37.37 | $0.73 | 89,066.0 | -0.69% |
| Nov 15, 2024 | $38.29 | $37.48 | $0.815 | 105,109.0 | -0.26% |
| Nov 14, 2024 | $38.33 | $37.55 | $0.775 | 116,458.0 | -0.37% |
| Nov 13, 2024 | $38.76 | $37.98 | $0.78 | 169,584.0 | +0.18% |
| Nov 12, 2024 | $38.70 | $37.88 | $0.82 | 176,985.0 | -1.58% |
| Nov 11, 2024 | $38.66 | $37.78 | $0.88 | 157,997.0 | +2.28% |
| Nov 08, 2024 | $38.15 | $37.15 | $1.00 | 161,799.0 | -0.05% |
| Nov 07, 2024 | $39.33 | $37.67 | $1.66 | 218,899.0 | -4.36% |
| Nov 06, 2024 | $39.75 | $38.01 | $1.74 | 506,114.0 | +6.42% |
| Nov 05, 2024 | $37.20 | $36.43 | $0.775 | 116,285.0 | +0.57% |
| Nov 04, 2024 | $37.07 | $36.23 | $0.84 | 119,654.0 | +0.24% |
| Nov 01, 2024 | $36.98 | $36.56 | $0.42 | 104,457.0 | +0.49% |
| Oct 31, 2024 | $37.38 | $36.56 | $0.815 | 176,761.0 | -1.75% |
| Oct 30, 2024 | $38.03 | $36.92 | $1.11 | 165,980.0 | +0.00% |
| Oct 29, 2024 | $37.77 | $37.16 | $0.605 | 128,809.0 | -1.27% |
| Oct 28, 2024 | $38.00 | $36.99 | $1.01 | 378,975.0 | +2.50% |
| Oct 25, 2024 | $38.20 | $36.78 | $1.42 | 191,785.0 | -3.82% |
| Oct 24, 2024 | $38.25 | $37.58 | $0.67 | 239,158.0 | +0.76% |
| Oct 23, 2024 | $38.21 | $36.91 | $1.30 | 120,824.0 | +0.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $39.75 | $36.23 | $3.52 | 2,486,773.0 | +4.68% |
| 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% |
Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.09 | $29.09 | $6.01 | 3,546,290.0 | -14.34% |
| Nov, 2022 | $35.37 | $31.00 | $4.37 | 3,481,326.0 | +0.75% |
| Oct, 2022 | $36.23 | $32.54 | $3.69 | 3,365,428.0 | +6.41% |
| Sep, 2022 | $34.81 | $31.55 | $3.26 | 2,359,464.0 | -0.49% |
| Aug, 2022 | $35.15 | $32.34 | $2.81 | 1,800,626.0 | -3.75% |
| Jul, 2022 | $34.56 | $30.51 | $4.05 | 2,012,505.0 | +8.66% |
| Jun, 2022 | $32.22 | $29.03 | $3.19 | 2,888,558.0 | -1.23% |
| May, 2022 | $34.11 | $28.67 | $5.44 | 2,775,578.0 | -1.40% |
| Apr, 2022 | $36.27 | $31.87 | $4.40 | 3,102,949.0 | -10.73% |
| Mar, 2022 | $38.20 | $34.57 | $3.63 | 3,250,998.0 | -6.56% |
| Feb, 2022 | $41.69 | $36.40 | $5.29 | 3,554,874.0 | +4.77% |
| Jan, 2022 | $41.65 | $35.25 | $6.40 | 3,380,594.0 | -3.83% |
0.64%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):