NBT Bancorp Stock Price History (NASDAQ:NBTB)

Add to My Stocks
$40.55 $0.53 (1.32%) NBTB stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download NBT Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with NBT Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0739.9840.6739.3940.5514108822.784.39
2016-12-0639.5040.1139.1440.0212791722.484.33
2016-12-0538.8239.3338.4039.2910287522.074.25
2016-12-0238.8338.9038.3738.5210853721.644.17
2016-12-0138.7539.1338.7338.8110860821.804.20
2016-11-3039.1139.4338.4438.6411028121.714.18
2016-11-2938.8339.1238.5738.638629621.704.18
2016-11-2839.3139.3638.6938.8612208721.834.20
2016-11-2539.4439.7739.0839.557948222.224.28
2016-11-240.000.000.0039.520N/AN/A
2016-11-2339.0039.6939.0039.5214045522.204.27
2016-11-2238.8539.1138.7139.1019576621.974.23
2016-11-2139.0539.0538.3338.8712233921.844.20
2016-11-1838.8239.2138.5939.0022139421.914.22
2016-11-1738.3638.9537.8038.6716677021.734.18
2016-11-1638.7039.4738.2838.7821222621.794.19
2016-11-1539.4339.7938.7539.6915146422.304.29
2016-11-1439.5040.9638.0039.5427585022.214.28
2016-11-1137.5539.5636.9539.5234138722.204.27
2016-11-1036.4037.7535.9037.5622011821.104.06
2016-11-0933.7935.8533.7435.8416288120.143.88
2016-11-0833.4634.0933.4633.546687118.843.63
2016-11-0733.3633.8033.1833.758000218.963.65
2016-11-0432.8033.1232.5832.755979318.403.54
2016-11-0332.7533.0632.4432.785109018.423.55
2016-11-0232.9033.1632.4632.667953518.353.53
2016-11-0133.7133.7633.0033.1110194018.603.58
2016-10-3133.4533.7833.1133.7113826618.943.65
2016-10-2833.6233.6933.2533.395831918.763.61
2016-10-2733.6934.2633.4733.646486118.903.64
2016-10-2633.4933.7433.3733.416006318.773.61
2016-10-2533.4734.0433.2533.527961318.833.63
2016-10-2433.7434.0333.3733.9310388419.173.67
2016-10-2132.9433.4332.6033.276855618.803.60
2016-10-2033.2233.6433.1233.287280518.803.60
2016-10-1933.2033.6632.9633.4210169218.883.62
2016-10-1833.0933.1032.8033.056372318.673.58
2016-10-1733.1133.3432.7932.809636318.533.55
2016-10-1433.1233.3632.9433.1811367718.753.59
2016-10-1333.2333.2332.6232.8014662318.533.55
2016-10-1233.1933.5733.1833.444752718.893.62
2016-10-1133.4833.6333.0633.268780418.793.60
2016-10-1033.5633.9433.4633.4712966318.913.62
2016-10-0733.6033.6433.2033.479777718.913.62
2016-10-0633.3633.6633.3433.569682318.963.63
2016-10-0533.0333.7433.0333.3811255518.863.61
2016-10-0432.6533.2032.6232.9310349618.613.57
2016-10-0332.6132.8132.2632.6710760918.463.54
2016-09-3032.4333.0032.0032.8713069718.573.56
2016-09-2932.8832.8832.0532.317762418.253.50
2016-09-2832.4332.8432.4032.829570418.543.55
2016-09-2732.0332.4831.9532.397765518.303.51
2016-09-2632.5232.6032.1032.118728718.143.48
2016-09-2332.8933.0432.7332.768482618.513.55
2016-09-2232.5533.0432.5033.0218954818.663.58
2016-09-2132.4232.5532.2132.548928918.383.52
2016-09-2032.2832.4732.2632.274816318.233.49
2016-09-1932.2232.5431.9832.175757018.183.48
2016-09-1632.5332.5332.0032.1026649918.143.48
2016-09-1531.9832.4131.7532.409859118.313.51
2016-09-1432.0532.2631.8031.815684417.973.44
2016-09-1332.0132.3131.7632.1110316218.143.48
2016-09-1232.1532.3631.7732.368945718.283.50
2016-09-0932.2932.5632.1332.149732718.163.48
2016-09-0832.5532.7032.3032.517592218.373.52
2016-09-0731.9532.5731.9332.5412191418.383.52
2016-09-0632.4532.4531.9732.097929618.133.47
2016-09-050.000.000.0032.470N/AN/A
2016-09-0232.4332.6832.2232.4711949018.353.52
2016-09-0132.4132.4531.9132.379921518.293.50
2016-08-3132.0832.3431.8932.2915138918.243.50
2016-08-3031.8732.0431.8732.048131818.103.47
2016-08-2931.9732.2931.9732.109073718.143.48
2016-08-2632.1332.3631.9632.008596518.083.46
2016-08-2531.8032.1631.7832.156940518.163.48
2016-08-2431.6831.8531.5931.834431117.983.45
2016-08-2331.6431.8031.4031.596316017.853.42
2016-08-2231.3231.6731.2831.657547217.883.43
2016-08-1931.3531.5330.9831.4711944017.783.41
2016-08-1831.1331.4031.0031.387110117.733.40
2016-08-1730.8931.2730.7731.076661717.553.36
2016-08-1630.8330.9830.2830.905583917.463.35
2016-08-1530.6830.9930.6230.965503917.493.35
2016-08-1230.5530.6930.3630.684380917.333.32
2016-08-1130.7430.8730.6030.645847017.313.32
2016-08-1030.9830.9830.6230.644099817.313.32
2016-08-0930.7531.1030.7530.975917117.503.35
2016-08-0831.0131.0130.6730.829474917.413.34
2016-08-0530.1031.2329.9831.1025059517.573.37
Get more Data

NBT Bancorp Stock Chart

View NBTB PE ratio, PS ratio stocks charts and compare with peers.
NBTB Chart
Note: Compare NBT Bancorp stock price history with the index and industry peers.

NBT Bancorp Historical Prices: Past 5 years

Max Stock Price 40.55 Dec 07,2016
Min Stock Price 19.11 Nov 15,2012
Avg Stock Price 24.56

NBT Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.78 Dec 07,2016
Min PE Ratio 11.31 Jun 01,2012
Avg PE Ratio 15.01

NBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.39 Dec 07,2016
Min PS Ratio 2 Jun 01,2012
Avg PS Ratio 2.73

NBTB Industry Peers

Company Price Change (%)
Eagle Bancorp (EGBN)61.651.25 (2.07%)
Independent Bank Corp. (INDB)69.351.7 (2.51%)
Community Bank System (CBU)59.390.55 (0.93%)
Valley National Bancorp (VLY)11.880.12 (1.02%)
Tompkins Financial (TMP)90.961.87 (2.1%)
Financial Institutions (FISI)32.850.55 (1.7%)
Arrow Financial (AROW)39.40.85 (2.2%)

We provide NBT Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick NBT Bancorp stock analysis. NBT Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   NBTB saw a high of 40.11, and a low of 39.14 on last trading day. .