NBT Bancorp Stock Price History, NBTB Historical Prices

Add to My Stocks
$39.76 $0.46 (1.17%) NBTB stock closing price Jun 19, 2018 (Closing)

The 10 year data of NBT Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and NBT Bancorp P/E ratio data for the stock. The NBT Bancorp stock price history chart shows that the stock price was at a high of $42.46 on Jan 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 39.14 39.85 38.54 39.76 64,042 19.88 3.92
2018-06-18 38.83 39.3 38.54 39.3 78,781 19.65 3.87
2018-06-15 38.96 39.3 38.51 38.94 359,437 19.47 3.84
2018-06-14 38.85 38.96 38.41 38.93 65,125 19.47 3.84
2018-06-13 38.89 39.16 38.58 38.79 67,877 19.4 3.82
2018-06-12 39.18 39.18 38.63 38.84 43,008 19.42 3.83
2018-06-11 39.52 39.52 38.93 39.17 62,832 19.59 3.86
2018-06-08 39.47 39.78 38.87 39.45 100,217 19.73 3.89
2018-06-07 39.79 39.99 39.55 39.59 69,690 19.8 3.9
2018-06-06 39.29 39.82 39.29 39.79 77,869 19.9 3.92
2018-06-05 38.95 39.3 38.69 39.22 80,065 19.61 3.86
2018-06-04 38.72 39.07 38.38 39.04 100,514 19.52 3.85
2018-06-01 38.34 38.79 38.33 38.53 97,498 19.27 3.8
2018-05-31 38.38 38.6 38.02 38.1 81,765 19.05 3.75
2018-05-30 38.18 38.79 38.11 38.63 85,996 19.32 3.81
2018-05-29 38.1 38.41 37.56 37.93 140,465 18.97 3.74
2018-05-25 38.29 38.54 38.22 38.36 49,037 19.18 3.78
2018-05-24 38.54 38.54 37.8 38.36 58,309 19.18 3.78
2018-05-23 38.56 38.79 38.29 38.53 49,844 19.27 3.8
2018-05-22 38.61 39.01 38.33 38.59 64,238 19.3 3.8
2018-05-21 38.25 38.52 37.88 38.47 63,338 19.24 3.79
2018-05-18 38.4 38.4 37.85 38.1 79,032 19.05 3.75
2018-05-17 37.84 38.39 37.71 38.23 54,374 19.12 3.77
2018-05-16 37.79 37.98 37.51 37.79 122,513 18.9 3.72
2018-05-15 37.31 37.98 37.31 37.73 68,526 18.87 3.72
2018-05-14 38.24 38.24 37.28 37.37 98,971 18.69 3.68
2018-05-11 38.04 38.06 37.72 37.8 53,333 18.9 3.72
2018-05-10 38.04 38.15 37.68 37.95 59,803 18.98 3.74
2018-05-09 37.85 38.31 37.56 38.03 70,131 19.02 3.75
2018-05-08 37.11 37.8 37.11 37.75 74,503 18.88 3.72
2018-05-07 37.17 37.63 36.84 37.3 60,585 18.65 3.68
2018-05-04 36.37 37.44 36.37 36.99 43,250 18.5 3.64
2018-05-03 36.97 37.08 36.37 36.64 66,127 18.32 3.61
2018-05-02 36.65 37.4 36.53 37.15 146,492 18.58 3.66
2018-05-01 36.53 36.94 35.88 36.88 85,387 18.44 3.63
2018-04-30 37.33 37.33 36.53 36.54 70,983 18.27 3.6
2018-04-27 37.14 37.48 37 37.12 56,274 18.56 3.66
2018-04-26 37.41 37.45 36.99 37.07 84,507 18.54 3.65
2018-04-25 37.36 37.95 37.13 37.31 101,224 18.66 3.68
2018-04-24 36.95 37.71 36 37.59 148,310 18.8 3.7
2018-04-23 36.32 36.83 36.18 36.53 86,406 19.54 3.74
2018-04-20 36 36.34 35.87 36.28 81,960 19.4 3.71
2018-04-19 35.63 36.32 35.63 36.14 134,676 19.33 3.7
2018-04-18 35.87 36.01 35.66 35.67 86,625 19.08 3.65
2018-04-17 36.19 36.21 35.5 35.78 81,585 19.13 3.66
2018-04-16 35.95 36.25 35.71 36.08 55,156 19.29 3.69
2018-04-13 36.2 36.2 35.52 35.69 91,850 19.09 3.65
2018-04-12 35.89 36.3 35.81 36.07 66,486 19.29 3.69
2018-04-11 35.78 35.85 35.47 35.66 48,450 19.07 3.65
2018-04-10 35.79 36.13 35.51 35.95 89,758 19.23 3.68
2018-04-09 35.62 36.13 35.26 35.36 77,908 18.91 3.62
2018-04-06 35.91 36.2 35.03 35.44 77,759 18.95 3.63
2018-04-05 35.95 36.14 35.61 36.08 70,494 19.29 3.69
2018-04-04 35 36 35 35.83 77,868 19.16 3.67
2018-04-03 35.09 35.6 34.6 35.5 119,730 18.98 3.63
2018-04-02 35.46 35.93 34.6 34.92 96,861 18.67 3.57
2018-03-30 0 0 0 35.48 0 - -
2018-03-29 35.72 36.22 35.45 35.48 134,794 18.97 3.63
2018-03-28 35.29 36.06 34.96 35.73 113,506 19.11 3.66
2018-03-27 36.07 36.41 35.08 35.23 97,728 18.84 3.61
2018-03-26 35.17 35.94 35 35.87 107,662 19.18 3.67
2018-03-23 36.06 36.08 34.6 34.63 145,165 18.52 3.54
2018-03-22 36.61 36.91 35.9 36.02 83,440 19.26 3.69
2018-03-21 36.87 37.34 36.61 36.95 114,584 19.76 3.78
2018-03-20 37.49 37.49 36.71 36.81 62,314 19.68 3.77
2018-03-19 37.41 37.44 36.59 37.36 103,048 19.98 3.82
2018-03-16 37.2 37.62 36.94 37.54 363,385 20.08 3.84
2018-03-15 37.02 37.39 36.69 37.19 131,018 19.89 3.81
2018-03-14 37.43 37.43 36.69 36.79 84,840 19.67 3.77
2018-03-13 37.58 37.71 36.8 37.31 84,494 19.95 3.82
2018-03-12 37.21 37.53 37.01 37.39 108,897 20 3.83
2018-03-09 36.61 37.3 36.12 37.21 113,251 19.9 3.81
2018-03-08 36.99 36.99 36.03 36.32 105,839 19.42 3.72
2018-03-07 36.29 37.09 36.29 36.82 105,689 19.69 3.77
2018-03-06 36.31 36.67 35.89 36.58 135,334 19.56 3.74
2018-03-05 35.46 36.39 35.15 36.13 129,015 19.32 3.7
2018-03-02 34.81 35.83 34.05 35.7 84,028 19.09 3.65
2018-03-01 34.73 35.6 34.53 35.09 153,437 18.77 3.59
2018-02-28 35.91 36.09 34.77 34.8 101,083 18.61 3.56
2018-02-27 36.72 37.16 35.87 35.92 121,415 19.21 3.68
2018-02-26 36.66 36.75 36.29 36.73 64,370 19.64 3.76
2018-02-23 36.14 36.59 35.04 36.57 92,417 19.56 3.74
2018-02-22 36.73 36.98 35.93 35.96 102,174 19.23 3.68
2018-02-21 36.41 37.09 36.18 36.7 82,362 19.63 3.76
2018-02-20 36.7 37.4 36.2 36.41 127,519 19.47 3.73
2018-02-19 0 0 0 36.85 0 - -
2018-02-16 36.08 37.25 36.08 36.85 811,167 19.71 3.77
2018-02-15 36.57 36.74 36.05 36.26 103,025 19.39 3.71
2018-02-14 35.34 36.47 35.34 36.35 122,921 19.44 3.72
Get more Data

NBT Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price42.46Jan 04,2017
Min Stock Price20.59Jun 19,2013
Avg Stock Price29.58

NBT Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.85Jan 04,2017
Min PE Ratio11.82Oct 07,2014
Avg PE Ratio17.22

NBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.59Jan 04,2017
Min PS Ratio2.29Jun 19,2013
Avg PS Ratio3.25

NBTB Industry Peers

Company Price Change (%)
Independent Bank Corp. (INDB)81.750.85 (1.05%)
Eagle Bancorp (EGBN)62.351 (1.63%)
Financial Institutions (FISI)33.950.5 (1.49%)
Arrow Financial (AROW)37.250.85 (2.34%)
Evans Bancorp (EVBN)47.90.65 (1.38%)
Bridge Bancorp (BDGE)36.90.55 (1.51%)
Signature Bank (SBNY)129.731.17 (0.91%)

NBT Bancorp share price history helps an investor analyze a company's history and do NBT Bancorp stock analysis . NBT Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 64,042 typically implies breaking news or earnings release. NBTB stock closed at $39.76 and traded with a volume of 64,042 on the last trading day. The company's P/S ratio was at a high of 4.59 on Jan 04, 2017 according to our NBT Bancorp stock history data.