Free Trial

Bank of N.T. Butterfield & Son (NTB) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free NTB Stock Alerts
$35.72
+0.09 (+0.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Bank of N.T. Butterfield & Son Stock Price Performance

5 Day
Performance
+1.10%
1 Month
Performance
+17.31%
3 Month
Performance
+17.62%
6 Month
Performance
+27.03%
Year-To-Date
Performance
+11.59%
1 Year
Performance
+39.97%
Receive NTB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bank of N.T. Butterfield & Son and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s PRIME is Set to Shock the World
Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.
Click here for the full story…

NTB Stock Chart for Saturday, May, 18, 2024

NTB Chart by TradingView

Bank of N.T. Butterfield & Son Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$35.61$35.72
+0.31%		$36.06$35.67223,876 shs$1.79 billion
05/16/2024$35.83$35.61
-0.61%		$35.93$35.57180,631 shs$1.79 billion
05/15/2024$35.67$35.83
+0.45%		$35.97$35.57208,722 shs$1.80 billion
05/14/2024$35.33$35.67
+0.96%		$35.84$35.53113,652 shs$1.79 billion
05/13/2024$35.27$35.33
+0.17%		$35.70$35.22192,469 shs$1.78 billion
05/10/2024$35.30$35.28
-0.06%		$35.46$34.9895,885 shs$1.77 billion
05/09/2024$35.27$35.30
+0.09%		$35.50$35.12160,147 shs$1.77 billion
05/08/2024$35.12$35.27
+0.44%		$35.39$34.50206,077 shs$1.77 billion
05/07/2024$35.24$35.12
-0.35%		$35.59$35.10195,028 shs$1.76 billion
05/06/2024$35.37$35.24
-0.37%		$35.44$35.01231,026 shs$1.77 billion
05/03/2024$35.15$35.37
+0.63%		$36.00$35.19270,191 shs$1.78 billion
05/02/2024$34.39$35.15
+2.21%		$35.28$34.30250,305 shs$1.77 billion
05/01/2024$34.00$34.39
+1.15%		$34.93$34.00258,673 shs$1.73 billion
04/30/2024$34.02$34.00
-0.06%		$34.18$33.65175,048 shs$1.71 billion
04/29/2024$34.06$34.02
-0.12%		$34.33$34.01291,554 shs$1.71 billion
04/26/2024$34.12$34.07
-0.15%		$34.56$34.07175,824 shs$1.71 billion
04/25/2024$33.66$34.12
+1.37%		$34.29$33.48307,543 shs$1.71 billion
04/24/2024$32.03$33.66
+5.09%		$33.67$32.04276,850 shs$1.69 billion
04/23/2024$31.80$32.03
+0.72%		$32.23$31.43138,824 shs$1.61 billion
04/22/2024$31.06$31.80
+2.38%		$31.97$31.09145,420 shs$1.60 billion
04/19/2024$30.45$31.06
+2.00%		$31.24$30.58264,312 shs$1.56 billion
04/18/2024$30.16$30.45
+0.96%		$30.88$30.29274,837 shs$1.53 billion
04/17/2024$30.61$30.16
-1.47%		$30.83$30.07196,202 shs$1.52 billion
04/16/2024$30.90$30.61
-0.94%		$30.81$30.39138,344 shs$1.54 billion
04/15/2024$30.67$30.90
+0.75%		$31.08$30.63191,370 shs$1.55 billion
04/12/2024$30.95$30.66
-0.94%		$30.77$30.50104,119 shs$1.54 billion
04/11/2024$30.93$30.95
+0.06%		$31.14$30.75161,118 shs$1.56 billion
04/10/2024$32.12$30.93
-3.70%		$31.29$30.60201,647 shs$1.55 billion
04/09/2024$31.73$32.12
+1.23%		$32.13$31.83192,880 shs$1.61 billion
04/08/2024$31.43$31.73
+0.95%		$31.94$31.50110,507 shs$1.59 billion
04/05/2024$31.27$31.44
+0.54%		$31.54$31.11103,955 shs$1.58 billion
04/04/2024$31.38$31.27
-0.35%		$32.07$31.26195,119 shs$1.57 billion
04/03/2024$31.71$31.38
-1.04%		$31.79$31.31183,050 shs$1.58 billion
04/02/2024$31.77$31.71
-0.19%		$31.74$31.34134,610 shs$1.59 billion
04/01/2024$31.99$31.77
-0.69%		$32.03$31.53111,546 shs$1.60 billion
03/29/2024$32.00$31.99
-0.03%		$32.03$31.60248,677 shs$1.61 billion
03/28/2024$31.76$32.00
+0.76%		$32.01$31.60248,627 shs$1.61 billion
03/27/2024$30.92$31.76
+2.72%		$31.78$31.06287,987 shs$1.60 billion
03/26/2024$30.96$30.92
-0.13%		$31.14$30.82118,465 shs$1.55 billion
03/25/2024$30.85$30.96
+0.36%		$31.20$30.87104,205 shs$1.56 billion
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/22/2024$31.42$30.87
-1.75%		$31.49$30.83154,491 shs$1.55 billion
03/21/2024$30.84$31.42
+1.88%		$31.53$30.82193,140 shs$1.58 billion
03/20/2024$30.33$30.84
+1.68%		$31.03$30.17193,707 shs$1.55 billion
03/19/2024$29.98$30.33
+1.17%		$30.64$29.87172,402 shs$1.52 billion
03/18/2024$29.77$29.98
+0.71%		$30.11$29.54212,622 shs$1.51 billion
03/15/2024$29.27$29.79
+1.78%		$29.83$29.26394,946 shs$1.50 billion
03/14/2024$29.87$29.27
-2.01%		$29.80$29.06186,685 shs$1.47 billion
03/13/2024$29.84$29.87
+0.10%		$30.25$29.80158,731 shs$1.50 billion
03/12/2024$30.17$29.84
-1.09%		$30.07$29.59150,098 shs$1.50 billion
03/11/2024$30.07$30.17
+0.33%		$30.28$29.76125,079 shs$1.52 billion
03/08/2024$30.05$30.05$30.68$30.02182,356 shs$1.51 billion
03/07/2024$29.98$30.05
+0.23%		$30.59$29.85234,623 shs$1.51 billion
03/06/2024$30.41$29.98
-1.41%		$30.59$29.60153,870 shs$1.51 billion
03/05/2024$29.56$30.41
+2.88%		$30.54$29.47246,207 shs$1.53 billion
03/04/2024$29.77$29.56
-0.71%		$30.11$29.46187,766 shs$1.49 billion
03/01/2024$29.86$29.75
-0.37%		$30.00$29.50110,191 shs$1.49 billion
02/29/2024$29.65$29.86
+0.71%		$30.42$29.79213,976 shs$1.50 billion
02/28/2024$29.60$29.65
+0.17%		$29.96$29.52184,844 shs$1.49 billion
02/27/2024$29.91$29.60
-1.04%		$30.34$29.50322,851 shs$1.49 billion
02/26/2024$30.09$29.91
-0.60%		$30.11$29.66147,538 shs$1.50 billion
02/23/2024$30.31$30.09
-0.74%		$30.41$29.85183,659 shs$1.51 billion
02/22/2024$30.11$30.31
+0.66%		$30.35$29.94257,885 shs$1.52 billion
02/21/2024$30.37$30.11
-0.86%		$30.29$29.96150,144 shs$1.51 billion
02/20/2024$30.37$30.37$30.62$30.13251,315 shs$1.53 billion
02/19/2024$30.37$30.37$30.90$30.24231,900 shs$1.53 billion

Related Companies:
This page (NYSE:NTB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics