NBT Bancorp Inc. - Common Stock (NBTB)

Historical Prices For NBT Bancorp Inc. - Common Stock (NBTB)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	43.57	44.22	42.61	43.87	138,234	43.87
7/02/2025	43.00	43.46	42.58	43.44	285,633	43.44
7/01/2025	41.30	43.42	41.19	42.82	182,507	42.82
6/30/2025	41.95	42.12	41.51	41.55	190,676	41.55
6/27/2025	41.90	42.03	41.53	41.89	490,667	41.89
6/26/2025	40.87	41.80	40.66	41.72	221,048	41.72
6/25/2025	40.91	40.99	40.53	40.63	182,891	40.63
6/24/2025	41.08	41.88	40.94	41.11	224,772	41.11
6/23/2025	39.68	40.78	39.57	40.75	206,555	40.75
6/20/2025	39.99	40.32	39.57	39.71	586,897	39.71
6/18/2025	39.81	40.36	39.76	39.97	299,163	39.97
6/17/2025	39.92	40.39	39.90	39.94	160,199	39.94
6/16/2025	41.12	41.34	40.22	40.36	252,248	40.36
6/13/2025	41.31	41.69	40.66	40.76	187,455	40.76
6/12/2025	42.02	42.02	41.50	41.98	123,549	41.98
6/11/2025	42.95	42.95	41.96	42.08	140,878	42.08
6/10/2025	42.26	42.77	41.87	42.64	138,177	42.64
6/09/2025	42.10	42.48	41.64	42.12	153,258	42.12
6/06/2025	41.60	41.86	41.41	41.80	216,151	41.80
6/05/2025	41.12	41.23	40.75	41.04	160,016	41.04
6/04/2025	41.43	41.85	40.97	41.11	190,677	41.11
6/03/2025	40.93	41.73	40.77	41.59	167,720	41.59
6/02/2025	41.61	42.93	40.72	41.01	168,825	41.01
5/30/2025	41.96	42.60	41.70	41.85	248,123	41.51
5/29/2025	41.99	42.08	41.73	42.04	108,098	41.70
5/28/2025	42.52	42.74	41.88	41.94	174,912	41.60
5/27/2025	42.00	42.65	41.59	42.61	135,783	42.26
5/23/2025	40.91	41.79	40.91	41.56	157,320	41.22
5/22/2025	41.94	42.55	41.82	41.83	229,221	41.49
5/21/2025	43.08	43.32	42.26	42.30	168,790	41.96
5/20/2025	43.79	44.00	43.57	43.68	185,655	43.33
5/19/2025	43.48	44.03	43.11	43.78	144,534	43.42
5/16/2025	44.16	44.49	43.74	44.11	204,616	43.75
5/15/2025	44.62	45.35	44.22	44.38	173,494	44.02
5/14/2025	44.74	45.56	44.35	44.45	242,538	44.09
5/13/2025	44.99	44.99	44.31	44.80	227,846	44.44
5/12/2025	44.72	45.50	44.26	44.65	353,609	44.29
5/09/2025	43.31	43.31	42.90	43.02	235,121	42.67
5/08/2025	42.67	43.52	42.66	43.32	281,443	42.97
5/07/2025	43.00	43.12	42.37	42.66	371,943	42.31
5/06/2025	42.83	43.05	42.36	42.69	313,577	42.34
5/05/2025	43.08	43.69	41.71	43.07	311,304	42.72
5/02/2025	43.04	43.65	42.78	43.41	2,160,024	43.06
5/01/2025	42.26	42.94	41.82	42.51	450,037	42.16
4/30/2025	42.09	42.77	41.51	42.34	558,529	42.00
4/29/2025	42.49	43.31	42.42	42.80	364,016	42.45
4/28/2025	42.56	42.90	41.82	42.47	398,833	42.13
4/25/2025	42.44	43.14	42.14	42.60	403,258	42.25
4/24/2025	41.68	42.47	41.37	42.36	224,917	42.02
4/23/2025	42.11	43.21	41.45	41.84	331,953	41.50
4/22/2025	40.03	41.46	39.84	41.35	289,717	41.01
4/21/2025	39.40	39.81	39.14	39.64	234,738	39.32
4/17/2025	39.51	40.15	39.51	39.76	297,030	39.44
4/16/2025	39.71	39.98	39.28	39.58	236,295	39.26
4/15/2025	38.84	40.07	38.78	39.57	269,723	39.25
4/14/2025	38.96	39.22	38.15	38.82	259,517	38.50
4/11/2025	39.77	39.80	37.83	38.62	229,075	38.31
4/10/2025	39.55	39.77	37.75	38.67	342,534	38.36
4/09/2025	37.92	41.35	37.61	40.45	368,387	40.12
4/08/2025	39.96	40.56	38.15	38.64	239,881	38.33
4/07/2025	37.68	40.07	37.31	38.97	424,545	38.65
4/04/2025	38.09	38.84	37.47	38.67	172,648	38.36