Get the Stockscreener App
45.00
0.51%
0.23
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 August 08, 2025, is $45.00.
- 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 4,106% to $45.00 now.
- The 52-week high stock price for NTB is $46.89, representing a 4.20% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for NTB is $34.35, indicating a -23.67% decrease from the current share price, occurred on August 12, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $45.23 | $44.90 | $0.33 | 118,545.0 | +0.51% |
| Aug 07, 2025 | $45.48 | $44.70 | $0.78 | 120,616.0 | -1.28% |
| Aug 06, 2025 | $46.05 | $45.33 | $0.725 | 167,317.0 | -0.61% |
| Aug 05, 2025 | $46.01 | $45.40 | $0.615 | 202,975.0 | -0.72% |
| Aug 04, 2025 | $45.98 | $44.92 | $1.06 | 135,821.0 | +2.77% |
| Aug 01, 2025 | $45.01 | $44.17 | $0.84 | 168,483.0 | -1.74% |
| Jul 31, 2025 | $45.66 | $44.11 | $1.55 | 250,274.0 | +0.69% |
| Jul 30, 2025 | $46.23 | $45.16 | $1.07 | 194,183.0 | -1.16% |
| Jul 29, 2025 | $46.38 | $44.80 | $1.58 | 190,880.0 | +2.83% |
| Jul 28, 2025 | $44.51 | $44.14 | $0.37 | 160,789.0 | +0.23% |
| Jul 25, 2025 | $44.48 | $44.05 | $0.43 | 123,285.0 | +0.07% |
| Jul 24, 2025 | $45.45 | $44.07 | $1.38 | 175,313.0 | -2.05% |
| Jul 23, 2025 | $45.45 | $45.05 | $0.405 | 101,676.0 | -0.20% |
| Jul 22, 2025 | $46.09 | $45.35 | $0.7374 | 118,443.0 | -0.48% |
| Jul 21, 2025 | $46.30 | $45.58 | $0.725 | 151,023.0 | -0.46% |
| Jul 18, 2025 | $46.44 | $45.76 | $0.685 | 275,158.0 | -0.87% |
| Jul 17, 2025 | $46.21 | $45.34 | $0.87 | 203,242.0 | +1.49% |
| Jul 16, 2025 | $45.68 | $44.91 | $0.77 | 139,188.0 | +0.15% |
| Jul 15, 2025 | $46.76 | $45.35 | $1.41 | 107,463.0 | -2.74% |
| Jul 14, 2025 | $46.87 | $46.39 | $0.4841 | 105,203.0 | +1.06% |
| Jul 11, 2025 | $46.76 | $46.19 | $0.57 | 133,863.0 | -1.28% |
| Jul 10, 2025 | $46.89 | $46.44 | $0.45 | 167,792.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $46.05 | $44.17 | $1.88 | 1,032,302.0 | -1.12% |
| 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% |
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):