NB&T Financial Group Stock Price History (NASDAQ:NBTF)

Add to My Stocks
$29.79 $0.13 (0.44%) NBTF stock closing price Mar 06, 2015 (Closing)

View and download NB&T Financial Group stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with NB&T Financial Group P/E ratio, and PS ratio. The NB&T Financial Group stock price history chart shows that the stock price reached a high of 31.96 on 11 Nov, 2014, and a low of 12.25 on 11 Nov, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-03-0629.6030.1729.6029.793472N/AN/A
2015-03-0529.6929.8029.6629.6618519N/AN/A
2015-03-0429.7229.7729.7029.7618001N/AN/A
2015-03-0329.7529.8129.7329.732371N/AN/A
2015-03-0229.6829.9429.6829.766223N/AN/A
2015-02-2729.6729.6729.6729.67100N/AN/A
2015-02-2629.5329.7929.5029.701406N/AN/A
2015-02-2529.6529.8329.2229.7014477N/AN/A
2015-02-240.000.000.0029.810N/AN/A
2015-02-2329.6229.8129.5029.81602N/AN/A
2015-02-200.000.000.0029.960N/AN/A
2015-02-1929.4829.9629.4729.963580N/AN/A
2015-02-1830.0030.0029.8529.971346N/AN/A
2015-02-1729.9429.9829.9429.98642N/AN/A
2015-02-160.000.000.0029.500N/AN/A
2015-02-1329.5029.5029.5029.50280N/AN/A
2015-02-120.000.000.0029.300N/AN/A
2015-02-1129.3029.3029.3029.301103N/AN/A
2015-02-1029.5029.5029.4729.502304N/AN/A
2015-02-090.000.000.0030.060N/AN/A
2015-02-0630.0530.3030.0530.06700N/AN/A
2015-02-0529.5329.5329.4029.401000N/AN/A
2015-02-0429.3129.3129.3129.31100N/AN/A
2015-02-0329.2529.7829.2529.78200N/AN/A
2015-02-020.000.000.0029.320N/AN/A
2015-01-300.000.000.0029.320N/AN/A
2015-01-2929.3229.3229.3229.32100N/AN/A
2015-01-2829.6329.6328.2329.101227N/AN/A
2015-01-270.000.000.0030.96150N/AN/A
2015-01-2631.0531.0530.8630.96660N/AN/A
2015-01-2330.2330.2330.2330.23113N/AN/A
2015-01-220.000.000.0030.34100N/AN/A
2015-01-2130.3430.3430.3430.34135N/AN/A
2015-01-2030.0630.1530.0630.15350N/AN/A
2015-01-190.000.000.0030.290N/AN/A
2015-01-1630.1530.2930.1530.291150N/AN/A
2015-01-150.000.000.0029.940N/AN/A
2015-01-1429.4530.0929.4529.94685N/AN/A
2015-01-1330.4430.4529.9929.991460N/AN/A
2015-01-120.000.000.0030.51126N/AN/A
2015-01-0930.5130.5130.5130.51201N/AN/A
2015-01-080.000.000.0030.2592N/AN/A
2015-01-0730.2530.2530.2530.25462N/AN/A
2015-01-0630.3230.5330.0230.154718N/AN/A
2015-01-0530.8831.0429.9930.771338N/AN/A
2015-01-0231.7031.7030.7430.74303N/AN/A
2015-01-010.000.000.0031.900N/AN/A
2014-12-3131.9031.9031.9031.901200N/AN/A
2014-12-3031.8731.9031.6131.872736N/AN/A
2014-12-2931.2531.6031.1731.602908N/AN/A
2014-12-2632.0032.0031.4731.472641N/AN/A
2014-12-250.000.000.0031.640N/AN/A
2014-12-2431.5831.6431.5831.641807N/AN/A
2014-12-2331.6832.0031.5831.582131N/AN/A
2014-12-2231.2531.2531.2531.251170N/AN/A
2014-12-1931.1331.5331.1331.53498N/AN/A
2014-12-1830.7531.5030.7531.353098N/AN/A
2014-12-1730.8930.8930.8930.89494N/AN/A
2014-12-160.000.000.0030.151N/AN/A
2014-12-1530.6530.6530.1130.152967N/AN/A
2014-12-1230.5530.7030.5130.522396N/AN/A
2014-12-1130.7930.8030.3830.611301N/AN/A
2014-12-1030.8930.9430.0730.072571N/AN/A
2014-12-0930.3431.1830.3430.905089N/AN/A
2014-12-0830.4430.9929.3430.613613N/AN/A
2014-12-0530.5430.8330.4130.414473N/AN/A
2014-12-0430.2930.3629.9130.056585N/AN/A
2014-12-0330.1430.4630.0330.467948N/AN/A
2014-12-020.000.000.0030.540N/AN/A
2014-12-010.000.000.0030.540N/AN/A
2014-11-280.000.000.0030.540N/AN/A
2014-11-270.000.000.0030.540N/AN/A
2014-11-2630.4430.5430.1330.546200N/AN/A
2014-11-2529.9930.5529.9930.498400N/AN/A
2014-11-2430.5230.6230.2130.517390N/AN/A
2014-11-2129.8430.4629.8430.128072N/AN/A
2014-11-2029.7329.8229.4529.754200N/AN/A
2014-11-190.000.000.0030.790N/AN/A
2014-11-1830.6731.3930.6730.791120N/AN/A
2014-11-170.000.000.0031.680N/AN/A
2014-11-140.000.000.0031.680N/AN/A
2014-11-1331.8031.8031.1931.684931N/AN/A
2014-11-1231.9131.9531.9131.952058N/AN/A
2014-11-110.000.000.0031.9668N/AN/A
2014-11-1031.8831.9631.2031.96731N/AN/A
2014-11-0730.7832.0030.7831.244601N/AN/A
2014-11-0630.6631.8330.6631.676609N/AN/A
2014-11-0530.3731.0930.3630.931673N/AN/A
2014-11-040.000.000.0029.861N/AN/A
Get more Data

NB&T Financial Group Stock Chart

View NBTF PE ratio, PS ratio stocks charts and compare with peers.
NBTF Chart
Note: Compare NB&T Financial Group stock price history with the index and industry peers.

NB&T Financial Group Historical Prices: Past 5 years

Max Stock Price 31.96 Nov 10,2014
Min Stock Price 17 Oct 12,2012
Avg Stock Price 21.43

NB&T Financial Group Historical PE ratio: Past 5 years

Max PE Ratio 24.03 Nov 10,2014
Min PE Ratio 14.56 May 06,2013
Avg PE Ratio 18.03

NB&T Financial Group Historical PS ratio: Past 5 years

Max PS Ratio 3.51 Nov 10,2014
Min PS Ratio 1.61 Nov 13,2012
Avg PS Ratio 2.19

NBTF Industry Peers

Company Price Change (%)
Centrue Financial (CFCB)19.590.23 (1.19%)
Ohio Valley Banc Corp. (OVBC)24.450.3 (1.24%)
Sb Financial (SBFG)14.740.81 (5.81%)
Wesbanco (WSBC)40.290.63 (1.59%)
Middlefield Banc Corp (MBCN)37.550.85 (2.32%)
Ohio Legacy (OLCB)200.1 (0.5%)
Farmers National Banc Corp. (FMNB)13.31.35 (11.3%)

NB&T Financial Group historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in NB&T Financial Group stock analysis. NB&T Financial Group stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 29.79 and 3472 shares of NBTF were traded on 06 Mar, 2015. The company's P/S ratio was at a high of 3.51 on 10 Nov, 2014 according to our NB&T Financial Group stock market history data. .