BANK OF NT BUTR Stock Price History, NTB Historical Prices

Add to My Stocks
$48 $0.04 (0.08%) NTB stock closing price Jun 18, 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
2018-06-18 47.4 48.5 46.96 48 237,582 16.55 5.53
2018-06-15 48 48.22 47.77 47.96 354,063 16.54 5.52
2018-06-14 48.35 48.77 47.97 48.21 285,568 16.62 5.55
2018-06-13 47.79 48.59 47.64 48.34 288,700 16.67 5.57
2018-06-12 47.35 47.91 47.12 47.5 171,115 16.38 5.47
2018-06-11 47.14 47.46 46.85 47.36 214,119 16.33 5.45
2018-06-08 47.49 47.62 47.01 47.21 171,620 16.28 5.44
2018-06-07 48.15 48.15 47.09 47.37 96,469 16.33 5.45
2018-06-06 47.8 48.06 47.76 47.97 116,362 16.54 5.52
2018-06-05 48.3 48.33 47.6 47.81 122,717 16.49 5.5
2018-06-04 48.18 48.5 47.7 48.28 120,678 16.65 5.56
2018-06-01 48.1 48.22 47.91 48.15 123,956 16.6 5.54
2018-05-31 47.73 48.4 47.61 47.75 181,070 16.47 5.5
2018-05-30 47.33 47.95 47.18 47.92 127,716 16.52 5.52
2018-05-29 47.75 47.85 46.62 46.95 178,727 16.19 5.41
2018-05-25 46.55 48.13 46.55 47.97 140,343 16.54 5.52
2018-05-24 47 47.02 46.38 46.71 444,006 16.11 5.38
2018-05-23 48.28 48.28 47.2 47.46 179,017 16.37 5.46
2018-05-22 48.5 48.96 48.19 48.33 177,805 16.67 5.56
2018-05-21 48 48.46 47.92 48.46 119,217 16.71 5.58
2018-05-18 48.48 48.5 47.77 47.9 139,346 16.52 5.51
2018-05-17 48.38 48.52 48.11 48.3 127,329 16.66 5.56
2018-05-16 48.19 48.56 47.76 48.32 182,892 16.66 5.56
2018-05-15 47.58 48.49 47.57 48.15 173,349 16.6 5.54
2018-05-14 48.8 48.8 47.62 47.7 127,369 16.45 5.49
2018-05-11 48.94 49.11 48.47 48.56 111,364 16.75 5.59
2018-05-10 49.15 49.36 48.78 48.94 142,970 16.88 5.63
2018-05-09 49.24 49.24 48.74 49.08 105,351 16.92 5.65
2018-05-08 48.74 48.9 48.51 48.85 217,217 16.85 5.62
2018-05-07 49.21 49.24 48.56 48.76 188,330 16.81 5.61
2018-05-04 48.05 49.25 47.93 49.06 157,515 16.92 5.65
2018-05-03 47.71 48.46 47.46 48.4 227,842 16.69 5.57
2018-05-02 48.28 48.32 47.61 48.06 165,381 16.57 5.53
2018-05-01 47.28 48.29 46.93 48.24 209,450 16.63 5.55
2018-04-30 48.69 48.69 47.45 47.45 166,585 16.36 5.46
2018-04-27 49.12 49.12 48.2 48.34 213,038 16.67 5.57
2018-04-26 49.02 49.36 48.69 49.1 161,514 16.93 5.65
2018-04-25 48.75 48.76 48.28 48.53 207,067 16.73 5.59
2018-04-24 46.59 48.68 46.59 48.62 394,970 16.77 5.6
2018-04-23 46.75 47 46.27 46.38 210,034 16.8 5.56
2018-04-20 46.17 46.61 46.03 46.53 290,441 16.86 5.58
2018-04-19 45.56 46.38 45.31 46.24 268,497 16.75 5.54
2018-04-18 45.33 45.81 44.95 45.64 167,443 16.54 5.47
2018-04-17 46 46 44.77 45.06 220,530 16.33 5.4
2018-04-16 45.46 45.76 45.07 45.64 290,494 16.54 5.47
2018-04-13 46.09 46.09 45.21 45.34 167,771 16.43 5.44
2018-04-12 45.93 46.09 45.67 45.77 124,131 16.58 5.49
2018-04-11 45.75 45.81 45.22 45.63 106,829 16.53 5.47
2018-04-10 45.36 46.23 44.95 45.89 254,896 16.63 5.5
2018-04-09 45.01 45.56 44.7 44.74 372,548 16.21 5.36
2018-04-06 45.25 45.5 43.93 44.5 238,645 16.12 5.34
2018-04-05 45.08 45.69 44.91 45.5 289,753 16.49 5.46
2018-04-04 43.6 44.85 43.6 44.7 256,529 16.2 5.36
2018-04-03 43.67 44.34 43.65 44.26 221,847 16.04 5.31
2018-04-02 44.9 45.04 43.35 43.57 200,376 15.79 5.22
2018-03-30 0 0 0 44.88 0 - -
2018-03-29 44.56 45.24 44.44 44.88 280,549 16.26 5.38
2018-03-28 44.57 45.05 44.04 44.22 231,266 16.02 5.3
2018-03-27 45.67 45.67 44.46 44.59 131,356 16.16 5.35
2018-03-26 44.49 45.72 44.23 45.44 239,651 16.46 5.45
2018-03-23 45.29 45.62 43.74 43.74 267,043 15.85 5.24
2018-03-22 46.41 46.49 45.2 45.3 272,683 16.41 5.43
2018-03-21 47.04 47.22 46.74 46.89 254,071 16.99 5.62
2018-03-20 46.99 47.31 46.72 46.86 202,826 16.98 5.62
2018-03-19 46.28 46.97 45.91 46.89 235,203 16.99 5.62
2018-03-16 46.63 46.8 46.26 46.3 626,372 16.78 5.55
2018-03-15 46.94 46.94 46.31 46.46 196,813 16.83 5.57
2018-03-14 47.12 47.34 46.69 46.81 296,528 16.96 5.61
2018-03-13 46.85 47.03 46.6 46.99 301,326 17.03 5.63
2018-03-12 46.94 47.1 46.7 46.75 190,927 16.94 5.61
2018-03-09 47.13 47.23 46.69 46.9 188,272 16.99 5.62
2018-03-08 47.24 47.43 46.39 46.6 193,539 16.88 5.59
2018-03-07 46.25 47.21 46.19 47.09 486,709 17.06 5.65
2018-03-06 46.01 46.65 45.43 46.62 493,396 16.89 5.59
2018-03-05 45.71 46 45.19 45.7 264,381 16.56 5.48
2018-03-02 45 46 44.6 45.7 275,484 16.56 5.48
2018-03-01 45.54 45.59 45.02 45.14 383,109 16.36 5.41
2018-02-28 45.96 46.13 45.51 45.61 320,111 16.53 5.47
2018-02-27 46.8 47.11 45.49 45.7 304,925 16.56 5.48
2018-02-26 47 47.6 46.64 46.8 304,120 16.96 5.61
2018-02-23 45.67 47 45.67 46.96 215,124 17.01 5.63
2018-02-22 46.02 46.14 45.64 45.8 237,428 16.59 5.49
2018-02-21 44.82 46.21 44.82 45.95 393,446 16.65 5.51
2018-02-20 44.06 45 43.78 44.87 419,127 16.26 5.38
2018-02-19 0 0 0 44.38 0 - -
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 1,271,585 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
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 Price49.1Apr 26,2018
Min Stock Price24.01Sep 22,2016
Avg Stock Price35.92

BANK OF NT BUTR Historical PE ratio: Past 5 years

Max PE Ratio24.3Oct 09,2017
Min PE Ratio15.79Apr 02,2018
Avg PE Ratio19.83

BANK OF NT BUTR Historical PS ratio: Past 5 years

Max PS Ratio5.65Mar 07,2018
Min PS Ratio3.9Sep 07,2017
Avg PS Ratio4.85

NTB Industry Peers

Company Price Change (%)
Cybg Plc Ord Uk (CBBYF)3.460 (0%)
Bbva Banco Frances (BFR)13.441.27 (8.63%)
National Bank Of Greece (NBGGY)0.280.01 (3.45%)
Bank Of Georgia (BDGSF)27.320.92 (3.48%)

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 $48.5, and a low of $46.96 on last trading day. The company's P/S ratio was at a high of 5.65 on Mar 07, 2018 according to our BANK OF NT BUTR stock history data.