Get the Stockscreener App
35.22
0.42%
-0.15
The Bank of N.T. Butterfield & Son Limited Stock (NTB) Price History
The historical daily chart and data for The Bank of N.T. Butterfield & Son Limited stock (NTB), show that the latest closing stock price as of May 06, 2024, is $35.22.
- The Bank of N.T. Butterfield & Son Limited all-time high stock price is $53.62, occurred on August 17, 2018.
- The lowest The Bank of N.T. Butterfield & Son Limited stock price recorded was $1.07 on July 26, 2016. Since then, The Bank of N.T. Butterfield & Son Limited's stock price has risen over 3,192% to $35.22 now.
- The 52-week high stock price for NTB is $36.00, representing a 2.21% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for NTB is $23.67, indicating a -32.79% decrease from the current share price, occurred on May 11, 2023.
- The closing price of The Bank of N.T. Butterfield & Son Limited (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 |
|---|---|---|---|---|---|
| May 06, 2024 | $35.44 | $35.01 | $0.425 | 221,503.0 | -0.42% |
| May 03, 2024 | $36.00 | $35.19 | $0.81 | 265,750.0 | +0.71% |
| May 02, 2024 | $35.27 | $34.30 | $0.975 | 245,814.0 | +2.12% |
| May 01, 2024 | $34.93 | $34.00 | $0.93 | 256,933.0 | +1.15% |
| Apr 30, 2024 | $34.18 | $33.65 | $0.53 | 171,534.0 | -0.06% |
| Apr 29, 2024 | $34.34 | $34.01 | $0.33 | 278,369.0 | -0.12% |
| Apr 26, 2024 | $34.56 | $34.00 | $0.5611 | 172,872.0 | -0.18% |
| Apr 25, 2024 | $34.29 | $33.48 | $0.81 | 303,188.0 | +1.37% |
| Apr 24, 2024 | $33.67 | $32.04 | $1.63 | 273,397.0 | +5.09% |
| Apr 23, 2024 | $32.23 | $31.60 | $0.63 | 143,615.0 | +0.63% |
| Apr 22, 2024 | $31.97 | $31.09 | $0.885 | 141,871.0 | +2.48% |
| Apr 19, 2024 | $31.24 | $30.38 | $0.86 | 260,095.0 | +1.97% |
| Apr 18, 2024 | $30.88 | $30.22 | $0.655 | 257,269.0 | +0.99% |
| Apr 17, 2024 | $30.94 | $30.07 | $0.87 | 193,794.0 | -1.47% |
| Apr 16, 2024 | $30.81 | $30.37 | $0.44 | 136,785.0 | -0.94% |
| Apr 15, 2024 | $31.08 | $30.63 | $0.45 | 191,370.0 | +0.75% |
| Apr 12, 2024 | $30.77 | $30.50 | $0.27 | 104,119.0 | -0.97% |
| Apr 11, 2024 | $31.14 | $30.75 | $0.385 | 161,118.0 | +0.10% |
| Apr 10, 2024 | $31.29 | $30.60 | $0.69 | 201,647.0 | -3.70% |
| Apr 09, 2024 | $32.15 | $31.82 | $0.33 | 192,880.0 | +1.29% |
The Bank of N.T. Butterfield & Son Limited Stock (NTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Bank of N.T. Butterfield & Son Limited 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 The Bank of N.T. Butterfield & Son Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Bank of N.T. Butterfield & Son Limited Stock (NTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $36.00 | $34.00 | $2.00 | 1,211,503.0 | +3.59% |
| 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% |
The Bank of N.T. Butterfield & Son Limited 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% |
The Bank of N.T. Butterfield & Son Limited 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% |
1.45%
Cap:
|
Volume (24h):