NBT Bancorp Stock Price History (NASDAQ:NBTB)

Add to My Stocks
$38.61 $0.96 (2.55%) NBTB stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download NBT Bancorp stock price data 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 reached a high of 42.46 on 04 Jan, 2017, and a low of 15.67 on 04 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2438.5338.8538.2738.6112976721.454.19
2017-04-2137.4037.8237.1737.6514305320.924.09
2017-04-2036.5537.4836.2537.4711606320.824.07
2017-04-1936.4637.0436.4636.678700820.373.98
2017-04-1836.1136.3835.7736.299395220.163.94
2017-04-1735.6036.4035.4836.377375820.213.95
2017-04-1336.1736.4535.5635.5611547619.763.86
2017-04-1236.8837.0136.1636.337528220.183.94
2017-04-1136.1737.0436.1737.048085120.584.02
2017-04-1036.6936.9636.0836.409731020.223.95
2017-04-0736.5536.9336.4136.6714098720.373.98
2017-04-0636.4936.8936.2336.789228420.433.99
2017-04-0537.0337.4936.4336.4624510320.263.96
2017-04-0436.2236.9836.2236.6615359720.373.98
2017-04-0337.0037.1836.2636.4019410020.223.95
2017-03-3137.8537.8536.9937.0723721020.594.02
2017-03-3037.1038.0837.1037.9425404721.084.12
2017-03-2937.2837.3636.8537.0311966020.574.02
2017-03-2836.8737.5736.7237.4713161620.824.07
2017-03-2736.5537.1835.9637.089631920.604.02
2017-03-2437.5437.8337.1137.3421444520.744.05
2017-03-2336.9437.8536.6737.3010644920.724.05
2017-03-2237.4937.7736.2637.0619305820.594.02
2017-03-2140.3440.3437.8037.8417853921.024.11
2017-03-2040.4740.7839.8540.117925922.284.35
2017-03-1740.1240.6039.6040.5254010522.514.40
2017-03-1640.1340.4339.9340.349784522.414.38
2017-03-1540.0840.4039.8039.8414319822.134.32
2017-03-1439.4039.8739.1039.717114722.064.31
2017-03-1339.5040.3039.5039.656072522.034.30
2017-03-1040.1040.1039.1539.467687221.924.28
2017-03-0939.7540.3539.5939.706602822.064.31
2017-03-0840.7041.1839.6239.6810373822.044.31
2017-03-0740.5241.0240.1940.317824122.394.37
2017-03-0640.3140.7840.0840.568887522.534.40
2017-03-0340.7040.8940.4040.678122422.594.41
2017-03-0241.8041.8040.4640.509783622.504.40
2017-03-0141.0841.8240.1841.7113455423.174.53
2017-02-2841.0241.0240.1940.3811499522.434.38
2017-02-2741.2841.4240.8941.0815984822.824.46
2017-02-2441.6442.0541.2041.5118864723.064.51
2017-02-2341.9042.2839.5242.1715861523.434.58
2017-02-2241.4241.9941.0141.8115661023.234.54
2017-02-2141.4441.6141.1641.566334123.094.51
2017-02-200.000.000.0041.370N/AN/A
2017-02-1741.3941.4241.0341.3713159122.984.49
2017-02-1641.3541.5041.0141.447046623.024.50
2017-02-1541.0041.4941.0041.356081322.974.49
2017-02-1440.6441.4440.4641.159755922.864.47
2017-02-1340.1540.8639.8740.639350222.574.41
2017-02-1040.1140.1839.7240.088311622.274.35
2017-02-0939.3040.0639.2539.856975822.144.32
2017-02-0839.4939.4938.8239.268985421.814.26
2017-02-0740.1240.1739.3539.705722222.064.31
2017-02-0640.0940.6939.8339.937867822.184.33
2017-02-0340.1140.7040.0040.5013946222.504.40
2017-02-0240.0040.2639.4739.5911393821.994.30
2017-02-0140.8541.5040.2240.2614116722.374.37
2017-01-3140.1040.8539.5040.7413891422.634.42
2017-01-3040.8140.8140.0140.2811401522.384.37
2017-01-2741.6141.6140.8741.247084522.914.48
2017-01-2641.5541.7041.1741.5612818723.094.51
2017-01-2542.5542.5541.0041.4020144123.004.49
2017-01-2441.2442.5141.2442.2624377923.484.59
2017-01-2341.3641.4440.9441.177351323.134.45
2017-01-2041.0641.9041.0641.3510948423.234.47
2017-01-1941.0441.1740.5941.0116544123.044.44
2017-01-1840.6540.9940.1740.9711594523.024.43
2017-01-1741.3341.5740.3540.4412361522.724.37
2017-01-160.000.000.0041.650N/AN/A
2017-01-1341.0742.1941.0741.6514212423.404.51
2017-01-1241.9241.9240.6140.9610769423.014.43
2017-01-1141.7842.0041.2642.0011591123.604.54
2017-01-1041.2442.0041.2141.7416129823.454.52
2017-01-0941.2541.6740.6541.0315422523.054.44
2017-01-0641.6041.6841.2141.428314623.274.48
2017-01-0542.3642.3841.1741.4712007723.304.49
2017-01-0442.0342.5641.7242.4617522623.854.59
2017-01-0342.3942.4941.4941.9714903823.584.54
2017-01-020.000.000.0041.880N/AN/A
2016-12-3041.9242.4641.7441.8811745623.534.53
2016-12-2942.0042.2541.5541.908058923.544.53
2016-12-2842.2142.3941.8342.098140723.654.55
2016-12-2741.9942.2341.8442.0411343823.624.55
2016-12-260.000.000.0041.930N/AN/A
2016-12-2342.1642.1641.7741.935836723.564.54
2016-12-2242.2742.4941.7841.9811740623.584.54
2016-12-2142.4242.4241.8842.138941123.674.56
2016-12-2041.3142.3740.8242.3617306923.804.58
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 42.46 Jan 04,2017
Min Stock Price 19.11 Nov 15,2012
Avg Stock Price 25.9

NBT Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.85 Jan 04,2017
Min PE Ratio 11.31 Jun 01,2012
Avg PE Ratio 15.69

NBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.59 Jan 24,2017
Min PS Ratio 2 Nov 15,2012
Avg PS Ratio 2.88

NBTB Industry Peers

Company Price Change (%)
Eagle Bancorp (EGBN)60.71.5 (2.53%)
Independent Bank Corp. (INDB)65.31.2 (1.87%)
Community Bank System (CBU)55.831.39 (2.55%)
Valley National Bancorp (VLY)12.10.22 (1.85%)
Tompkins Financial (TMP)85.762.01 (2.4%)
Financial Institutions (FISI)34.61.45 (4.37%)
Arrow Financial (AROW)34.751.35 (4.04%)

We provide NBT Bancorp historical quotes along with PE ratio and PS ratio for doing NBT Bancorp fundamental analysis. NBT Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. NBTB saw an opening price of 37.4, and a closing price of 37.65 on 21 Apr, 2017. The average P/S ratio was 2.52 as can be seen by NBT Bancorp stock price history. .