BANK OF NT BUTR Stock Price History, NTB Historical Prices

Add to My Stocks
$45.8 $0.15 (0.33%) NTB stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download BANK OF NT BUTR stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with BANK OF NT BUTR P/E ratio, and PS ratio. The BANK OF NT BUTR stock price history chart shows that the stock price was at a low of $24.01 on Sep 22, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 46.02 46.14 45.64 45.8 232,626 24.76 5.54
2018-02-21 44.82 46.21 44.82 45.95 393,446 24.84 5.56
2018-02-20 44.06 45 43.78 44.87 419,127 24.25 5.43
2018-02-16 44.87 45.07 44.31 44.38 738,837 23.99 5.37
2018-02-15 41 45 41 44.89 1,271,253 24.27 5.43
2018-02-14 39.04 40.33 39.04 40.27 215,169 21.77 4.87
2018-02-13 38.81 39.3 38.79 39.23 381,715 21.21 4.74
2018-02-12 39.51 39.51 38.9 39.1 231,787 21.14 4.73
2018-02-09 38.75 39.61 38.34 39.35 252,067 21.27 4.76
2018-02-08 39.57 39.58 38.27 38.27 396,106 20.69 4.63
2018-02-07 39.2 40.14 39.2 39.52 247,685 21.36 4.78
2018-02-06 38.37 39.73 38.18 39.37 1,358,013 21.28 4.76
2018-02-05 40.13 40.75 39 39 515,551 21.08 4.72
2018-02-02 40.91 41.38 40.49 40.62 215,243 21.96 4.91
2018-02-01 40.03 41.2 39.87 41.17 242,241 22.25 4.98
2018-01-31 40.56 40.64 40.05 40.19 258,733 21.72 4.86
2018-01-30 40.29 40.78 40.2 40.33 148,801 21.8 4.88
2018-01-29 40.47 40.73 40.4 40.56 109,756 21.92 4.9
2018-01-26 40.38 40.62 40 40.57 182,796 21.93 4.91
2018-01-25 40.33 40.5 39.94 40.25 221,699 21.76 4.87
2018-01-24 40.3 40.39 39.83 40.14 273,617 21.7 4.85
2018-01-23 39.99 40.26 39.63 39.99 573,072 21.62 4.84
2018-01-22 40.29 40.43 39.82 40.06 240,415 21.65 4.84
2018-01-19 40.23 40.59 40.05 40.29 321,314 21.78 4.87
2018-01-18 40.42 40.59 40.2 40.37 215,703 21.82 4.88
2018-01-17 40.28 40.51 40.01 40.48 221,924 21.88 4.89
2018-01-16 40.67 40.72 40.24 40.25 176,946 21.76 4.87
2018-01-10 38.8 39.93 38.7 39.53 279,057 21.37 4.78
2018-01-09 38.75 39.08 38.37 38.7 332,774 20.92 4.68
2018-01-08 37.66 38.21 37.25 37.85 302,285 20.46 4.58
2018-01-05 37.9 38.24 37.4 37.5 346,281 20.27 4.53
2018-01-04 36.9 37.52 36.63 37.39 405,771 20.21 4.52
2018-01-03 36.74 37.11 36.24 36.67 210,785 19.82 4.43
2018-01-02 36.41 36.76 36.21 36.73 226,250 19.85 4.44
2017-12-29 36.69 36.76 36.28 36.29 273,439 19.62 4.39
2017-12-28 36.67 36.98 36.4 36.68 247,527 19.83 4.44
2017-12-27 37.22 37.48 36.6 36.66 193,039 19.82 4.43
2017-12-26 37.72 37.98 37.2 37.25 177,734 20.14 4.5
2017-12-22 37.51 37.79 37.16 37.7 143,772 20.38 4.56
2017-12-21 37.28 37.57 37.08 37.43 347,952 20.23 4.53
2017-12-20 37.79 37.91 37.02 37.15 281,950 20.08 4.49
2017-12-19 38.34 38.49 37.45 37.66 373,529 20.36 4.55
2017-12-18 38.07 38.46 37.58 37.99 387,355 20.54 4.59
2017-12-15 37.37 38.38 37.37 37.71 669,856 20.38 4.56
2017-12-14 37.48 37.72 37.06 37.18 125,391 20.1 4.5
2017-12-13 37.85 38.07 37.29 37.33 246,603 20.18 4.51
2017-12-12 38.01 38.3 37.74 37.75 193,485 20.41 4.56
2017-12-11 38.51 38.67 37.86 37.99 197,618 20.54 4.59
2017-12-08 38.89 38.89 38.25 38.46 103,365 20.79 4.65
2017-12-07 38.01 38.75 37.94 38.71 196,272 20.92 4.68
2017-12-06 37.85 38.41 37.48 38 365,649 20.54 4.59
2017-12-05 39.77 39.97 37.77 37.9 771,144 20.49 4.58
2017-12-04 40.73 40.8 39.61 39.63 712,742 21.42 4.79
2017-12-01 39.92 40.68 38.68 39.9 532,466 21.57 4.82
2017-11-30 39.82 40.35 39.51 39.78 594,830 21.5 4.81
2017-11-29 39.36 40.18 39.31 39.75 777,419 21.49 4.81
2017-11-28 38.49 39.41 38.43 39.15 584,034 21.16 4.73
2017-11-27 38.33 38.56 38.3 38.41 382,785 20.76 4.64
2017-11-24 38.29 38.49 38.07 38.29 62,432 20.7 4.63
2017-11-23 0 0 0 38.15 0 - -
2017-11-22 37.66 38.22 37.65 38.15 174,653 20.62 4.61
2017-11-21 37.83 37.88 37.44 37.6 422,862 20.32 4.55
2017-11-20 37.52 37.62 37.41 37.59 337,611 20.32 4.55
2017-11-17 37.33 37.55 37.25 37.5 166,641 20.27 4.53
2017-11-16 37.65 37.77 37.49 37.59 241,097 20.32 4.55
2017-11-15 37.45 37.85 37.18 37.37 288,840 20.2 4.52
2017-11-14 36.67 37.82 36.67 37.64 987,645 20.35 4.55
2017-11-13 36 36.88 35.73 36.82 228,984 19.9 4.45
2017-11-10 35.89 36.29 35.89 36.2 158,316 19.57 4.38
2017-11-09 36.15 36.36 35.78 36.23 237,212 19.58 4.38
2017-11-08 35.61 36.46 34.86 36.43 357,194 19.69 4.4
2017-11-07 36.3 36.46 35.65 35.79 292,519 19.35 4.33
2017-11-06 36.43 36.45 35.72 36.12 331,045 19.52 4.37
2017-11-03 35.91 36.52 35.4 36.38 295,514 19.67 4.4
2017-11-02 36.99 37.21 35.43 35.97 509,157 19.44 4.35
2017-11-01 37.67 37.72 36.48 36.92 304,402 19.96 4.46
2017-10-31 37.5 37.76 37.31 37.35 247,431 20.19 4.52
2017-10-30 37.9 38.39 37.45 37.5 176,895 20.27 4.53
2017-10-27 38.04 38.96 37.93 38.01 557,842 20.55 4.6
2017-10-26 36.92 38.1 36.65 38.04 365,119 20.56 4.6
2017-10-25 37.5 37.57 36.28 36.54 600,604 24.04 4.51
2017-10-24 35.85 36.21 35.55 35.81 276,255 23.56 4.42
2017-10-23 36.31 36.34 35.56 35.65 88,738 23.45 4.4
2017-10-20 36.26 36.34 36 36.18 142,612 23.8 4.47
2017-10-19 35.45 35.97 35.45 35.82 129,868 23.57 4.43
2017-10-18 35.6 35.92 35.52 35.81 145,699 23.56 4.42
2017-10-17 36.22 36.22 35.46 35.52 162,803 23.37 4.39
2017-10-16 36.23 36.34 35.91 36.09 218,002 23.74 4.46
2017-10-13 36.18 36.27 35.88 36.18 136,804 23.8 4.47
Get more Data

BANK OF NT BUTR Stock History Chart

View NTB PE ratio, PS ratio stocks charts and compare with peers.
NTB Chart
Note: Compare BANK OF NT BUTR stock price history with the index and industry peers.

BANK OF NT BUTR Stock Price History: Past 5 years

Max Stock Price45.95Feb 21,2018
Min Stock Price24.01Sep 22,2016
Avg Stock Price33.53

BANK OF NT BUTR Historical PE ratio: Past 5 years

Max PE Ratio24.84Feb 21,2018
Min PE Ratio19.35Nov 07,2017
Avg PE Ratio21.76

BANK OF NT BUTR Historical PS ratio: Past 5 years

Max PS Ratio5.56Feb 21,2018
Min PS Ratio3.9Sep 07,2017
Avg PS Ratio4.5

NTB Industry Peers

Company Price Change (%)
National Bank Of Greece (NBGGY)0.330 (0%)
Grupo Supervielle (SUPV)31.90.02 (0.06%)
Bgeo Group Plc (BDGSF)47.50.3 (0.63%)
Onesavings Bank (OSVBF)5.70 (0%)

We provide BANK OF NT BUTR share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BANK OF NT BUTR stock analysis. The price movement is easily depicted in the BANK OF NT BUTR stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. NTB stock saw a high of $46.14, and a low of $45.64 on last trading day. The company's P/S ratio was at a high of 5.56 on Feb 21, 2018 according to our BANK OF NT BUTR stock history data.