NBT Bancorp Stock Price History, NBTB Historical Prices

Add to My Stocks
$36.85 $0.59 (1.63%) NBTB stock closing price Feb 16, 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
2018-02-16 36.08 37.25 36.08 36.85 811,167 19.71 3.77
2018-02-15 36.57 36.74 36.05 36.26 102,124 19.39 3.71
2018-02-14 35.34 36.47 35.34 36.35 122,921 19.44 3.72
2018-02-13 35.41 35.87 35.31 35.61 92,494 19.04 3.65
2018-02-12 36 36.08 35.38 35.61 132,933 19.04 3.65
2018-02-09 35.51 36.11 34.84 35.79 161,352 19.14 3.66
2018-02-08 36.22 36.22 34.99 35 111,551 18.72 3.58
2018-02-07 35.51 36.23 35.51 35.92 86,774 19.21 3.68
2018-02-06 34.87 36.07 34.54 35.81 171,819 19.15 3.67
2018-02-05 36.85 37.49 35.67 35.69 144,736 19.09 3.65
2018-02-02 37.25 37.83 37.25 37.29 130,693 19.94 3.82
2018-02-01 36.73 37.48 36.56 37.47 97,341 20.04 3.84
2018-01-31 37.05 37.45 36.89 36.91 83,304 19.74 3.78
2018-01-30 36.96 37.4 36.71 36.93 89,018 19.75 3.78
2018-01-29 37.34 37.5 36.83 37.17 109,672 19.88 3.8
2018-01-26 37.7 37.98 37.12 37.4 58,646 19.48 3.91
2018-01-25 38.05 38.05 37.08 37.61 174,634 19.59 3.93
2018-01-24 38.54 38.55 37.72 37.72 123,613 19.65 3.94
2018-01-23 37.7 38.77 36.42 38.37 147,840 19.98 4.01
2018-01-22 37.68 37.81 37.08 37.76 83,113 19.67 3.95
2018-01-19 37.34 38.02 35.81 37.71 163,831 19.64 3.94
2018-01-18 37.96 37.99 37.38 37.48 85,271 19.52 3.92
2018-01-17 37.83 38.08 35.74 37.97 96,487 19.78 3.97
2018-01-16 38.38 38.59 37.53 37.68 84,074 19.63 3.94
2018-01-10 37.36 37.89 37.1 37.45 104,359 19.51 3.91
2018-01-09 37 37.64 36.97 37.47 243,751 19.52 3.92
2018-01-08 36.56 37.18 36.24 36.92 127,735 19.23 3.86
2018-01-05 36.45 36.98 36.26 36.57 95,901 19.05 3.82
2018-01-04 36.48 36.95 36.25 36.32 179,627 18.92 3.8
2018-01-03 36.6 36.76 36.07 36.27 111,456 18.89 3.79
2018-01-02 36.9 37.53 36.41 36.73 130,048 19.13 3.84
2017-12-29 37.51 37.57 36.8 36.8 113,474 19.17 3.85
2017-12-28 37.59 37.61 37.17 37.46 37,688 19.51 3.92
2017-12-27 37.92 38.07 37.44 37.47 68,793 19.52 3.92
2017-12-26 38.22 38.8 37.61 37.92 59,940 19.75 3.96
2017-12-22 38.47 38.83 37.95 38.22 69,439 19.91 3.99
2017-12-21 38.13 38.59 37.93 38.37 59,627 19.98 4.01
2017-12-20 38.42 38.42 37.69 38.02 60,421 19.8 3.97
2017-12-19 38.8 38.8 38.03 38.14 72,036 19.87 3.99
2017-12-18 38.68 39.46 38.36 38.73 118,247 20.17 4.05
2017-12-15 37.35 38.65 36.85 38.3 829,173 19.95 4
2017-12-14 37.94 38.06 37.02 37.19 85,500 19.37 3.89
2017-12-13 37.73 38.49 37.58 37.81 87,181 19.69 3.95
2017-12-12 37.54 38.44 37.54 37.66 80,322 19.62 3.94
2017-12-11 37.62 37.95 37.28 37.38 366,647 19.47 3.91
2017-12-08 38.33 38.33 37.59 37.64 56,690 19.6 3.93
2017-12-07 38.01 38.42 37.79 38.04 86,752 19.81 3.98
2017-12-06 38.1 38.55 37.97 38.14 150,781 19.87 3.99
2017-12-05 39.13 39.4 38.19 38.22 103,313 19.91 3.99
2017-12-04 39.39 39.69 38.74 38.92 306,018 20.27 4.07
2017-12-01 38.79 39.12 37.23 38.73 96,541 20.17 4.05
2017-11-30 40.14 40.47 38.56 38.84 162,594 20.23 4.06
2017-11-29 38.96 40.43 38.87 40.02 139,784 20.84 4.18
2017-11-28 37.51 38.81 37.28 38.78 124,629 20.2 4.05
2017-11-27 37.51 37.89 37.34 37.36 82,583 19.46 3.9
2017-11-24 37.96 37.96 37.32 37.55 83,008 19.56 3.92
2017-11-23 0 0 0 37.87 0 - -
2017-11-22 38.05 38.28 37.8 37.87 78,594 19.72 3.96
2017-11-21 37.87 37.98 37.58 37.88 99,342 19.73 3.96
2017-11-20 37.09 37.72 36.99 37.68 88,996 19.63 3.94
2017-11-17 36.69 37.21 36.36 36.99 372,934 19.27 3.87
2017-11-16 36.43 37.23 35.36 36.93 148,824 19.23 3.86
2017-11-15 35.9 36.48 35.18 36.26 170,927 18.89 3.79
2017-11-14 36.15 36.57 36.11 36.3 148,880 18.91 3.79
2017-11-13 35.78 36.5 35.56 36.42 109,334 18.97 3.81
2017-11-10 35.99 36.63 35.89 36.06 74,324 18.78 3.77
2017-11-09 35.91 36.47 35.52 35.96 93,175 18.73 3.76
2017-11-08 36.42 36.59 35.91 36.2 91,298 18.85 3.78
2017-11-07 37.68 38.73 36.53 36.65 129,703 19.09 3.83
2017-11-06 37.81 38.02 37.56 37.74 55,319 19.66 3.94
2017-11-03 38.27 38.27 37.54 37.8 133,235 19.69 3.95
2017-11-02 37.69 38.4 37.24 38.32 97,239 19.96 4.01
2017-11-01 38.47 38.54 37.42 37.66 134,265 19.62 3.94
2017-10-31 37.69 38.43 37.69 38.14 135,895 19.87 3.99
2017-10-30 38.58 38.75 37.45 37.62 117,079 19.59 3.93
2017-10-27 38.67 38.97 38.48 38.74 115,933 20.18 4.05
2017-10-26 38.71 39.17 38.52 38.74 109,258 20.18 4.05
2017-10-25 38.79 38.85 38.22 38.59 115,749 20.1 4.03
2017-10-24 38.39 39.06 37.2 38.65 142,488 20.13 4.04
2017-10-23 38.4 38.67 37.49 37.56 74,362 20.19 4
2017-10-20 38.8 38.8 38.13 38.39 129,718 20.64 4.08
2017-10-19 37.66 38.4 37.66 38.22 104,186 20.55 4.07
2017-10-18 37.39 38.19 37.39 38.1 150,857 20.48 4.05
2017-10-17 37.67 37.75 37.08 37.26 81,564 20.03 3.96
2017-10-16 37.45 37.88 37.42 37.68 51,942 20.26 4.01
2017-10-13 37.49 37.67 37.02 37.38 67,408 20.1 3.98
2017-10-12 37.58 37.76 37.32 37.4 67,978 20.11 3.98
2017-10-11 37.7 37.79 37.38 37.58 80,354 20.2 4
2017-10-10 37.7 37.85 37.42 37.75 102,262 20.3 4.02
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 Price19.45May 01,2013
Avg Stock Price28.5

NBT Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.85Jan 04,2017
Min PE Ratio11.82Oct 07,2014
Avg PE Ratio16.85

NBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.59Jan 04,2017
Min PS Ratio2.1Mar 01,2013
Avg PS Ratio3.15

NBTB Industry Peers

Company Price Change (%)
Eagle Bancorp (EGBN)63.151 (1.61%)
Independent Bank Corp. (INDB)72.851.5 (2.1%)
Financial Institutions (FISI)31.40.3 (0.96%)
Arrow Financial (AROW)33.20.2 (0.61%)
Evans Bancorp (EVBN)42.50.25 (0.59%)
Bridge Bancorp (BDGE)34.350.4 (1.18%)
Signature Bank (SBNY)154.790.29 (0.19%)

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 811,167 typically implies breaking news or earnings release. NBTB stock closed at $36.85 and traded with a volume of 811,167 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.