Skip to main content
NTB logo

The Bank of N.T. Butterfield & Son Limited

NTBNYSEFinancialsBanks - Diversified

$58.28Today:- (-)1Y +42.11%

As of Oct 15, 2026 close

Market cap
$2.36B
P/E (TTM)
10.06
Forward P/E
9.62
Dividend yield
3.43%
52-week range
$40.59$64.17
Volume (live)
-
Avg. volume (3M)
150.09K

The Bank of N.T. Butterfield & Son (NTB) Historical Stock Prices

Analyze The Bank of N.T. Butterfield & Son (NTB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Bank of N.T. Butterfield & Son (NTB) Interactive Price Chart

Interactive historical price chart showing The Bank of N.T. Butterfield & Son stock price movements and trends across multiple time periods.

Loading chart...

NTB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NTB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202658.4658.6257.6358.2858.28142.01K
Oct 14, 202657.7858.1957.0057.9557.95144.64K
Oct 13, 202658.7058.7058.0458.3858.38103.06K
Oct 12, 202657.4058.5957.4058.2858.28100.40K
Oct 9, 202657.6657.9357.3157.5057.5074.46K
Oct 8, 202657.4258.4257.4157.8557.85127.57K
Oct 7, 202658.2558.2557.2657.4257.42154.10K
Oct 6, 202658.7859.2058.6658.8158.81109.88K
Oct 5, 202658.6958.7658.3158.5658.56109.19K
Oct 2, 202658.6859.2158.1758.7658.76148.22K
Oct 1, 202657.6058.3556.6658.3258.32216.46K
Sep 30, 202658.8558.9057.8457.8657.86229.10K
Sep 29, 202658.7558.8058.1058.4358.43146.48K
Sep 28, 202658.8559.1058.2758.8058.80184.66K
Sep 25, 202658.7259.1558.3558.9558.95101.71K
Sep 24, 202658.2058.8457.8158.6658.66237.01K
Sep 23, 202658.2958.7458.0558.1158.11140.10K
Sep 22, 202659.4959.4958.4058.5558.55158.96K
Sep 21, 202659.6059.6259.0359.1559.15120.41K
Sep 18, 202658.9559.6458.5159.4159.41291.15K
Sep 17, 202659.7459.7659.0059.1959.1994.19K
Sep 16, 202659.7760.0057.9759.0359.03164.10K
Sep 15, 202659.9660.5259.3359.6259.62133.08K
Sep 14, 202659.9960.7259.6759.9359.93116.89K
Sep 11, 202660.5060.5959.5260.2460.24119.29K
Sep 10, 202659.8260.0959.0660.0560.05127.43K
Sep 9, 202660.7860.8759.5359.6759.67161.00K
Sep 8, 202661.2461.7261.0861.2161.21153.60K
Sep 4, 202660.6761.5760.0561.5361.53226.84K
Sep 3, 202659.9861.0659.9860.9760.97166.58K
Sep 2, 202659.2560.2159.2159.5859.58172.36K
Sep 1, 202658.6559.4158.6558.9158.91106.18K
Aug 31, 202659.4159.4858.6858.8858.88206.04K
Aug 28, 202659.3859.9959.1659.3059.30157.12K
Aug 27, 202658.6259.4358.5659.1359.13153.82K
Aug 26, 202658.5259.0058.2758.9758.97211.23K
Aug 25, 202658.8559.0158.2658.3558.3592.39K
Aug 24, 202658.9059.1558.3158.5458.54107.81K
Aug 21, 202659.1959.1958.3858.6158.61117.55K
Aug 20, 202658.9159.2558.4958.6658.66139.43K
Aug 19, 202661.4761.6459.0159.0659.06269.88K
Aug 18, 202663.3463.3461.4361.5161.51255.05K
Aug 17, 202663.8964.0062.5162.9662.96312.07K
Aug 14, 202663.8264.1063.3363.9163.91296.39K
Aug 13, 202663.8564.1763.2963.8263.82167.16K
Aug 12, 202663.0063.8662.6163.5163.51220.12K
Aug 11, 202662.8163.8162.8163.4162.91207.31K
Aug 10, 202661.9362.5561.7762.5362.04144.32K
Aug 7, 202661.7562.4161.5062.3261.83140.45K
Aug 6, 202661.9662.4661.3562.0061.51203.66K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.