Get the Stockscreener App
42.00
0.41%
0.06
Bank Of N T Butterfield Son Ltd Stock (NTB) Price History
The historical daily chart and data for Bank Of N T Butterfield Son Ltd stock (NTB), show that the latest closing stock price as of June 18, 2025, is $42.00.
- Bank Of N T Butterfield Son Ltd all-time high stock price is $53.62, occurred on August 17, 2018.
- The lowest Bank Of N T Butterfield Son Ltd stock price recorded was $1.07 on July 26, 2016. Since then, Bank Of N T Butterfield Son Ltd's stock price has risen over 3,825% to $42.00 now.
- The 52-week high stock price for NTB is $43.85, representing a 4.41% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for NTB is $33.04, indicating a -21.33% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Bank Of N T Butterfield Son Ltd (NTB) stock in the beginning of 2024 was $38.65. The stock closed the year at $29.81, a loss of over -22.87% for the year.
The table below shows more information about NTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $42.25 | $41.67 | $0.58 | 2,361.0 | +0.43% |
| Jun 17, 2025 | $42.52 | $41.94 | $0.58 | 168,848.0 | -1.08% |
| Jun 16, 2025 | $42.75 | $42.19 | $0.56 | 154,435.0 | -0.02% |
| Jun 13, 2025 | $42.91 | $42.27 | $0.635 | 134,757.0 | -1.53% |
| Jun 12, 2025 | $43.12 | $42.60 | $0.52 | 138,866.0 | +0.02% |
| Jun 11, 2025 | $43.70 | $42.94 | $0.76 | 135,640.0 | -0.71% |
| Jun 10, 2025 | $43.85 | $43.28 | $0.5725 | 97,976.0 | +0.32% |
| Jun 09, 2025 | $43.44 | $43.11 | $0.3319 | 164,423.0 | +0.09% |
| Jun 06, 2025 | $43.51 | $42.98 | $0.53 | 160,345.0 | +1.17% |
| Jun 05, 2025 | $42.98 | $42.62 | $0.355 | 114,713.0 | -0.51% |
| Jun 04, 2025 | $43.16 | $42.79 | $0.3749 | 137,822.0 | -0.39% |
| Jun 03, 2025 | $43.10 | $42.39 | $0.71 | 192,929.0 | +1.13% |
| Jun 02, 2025 | $42.74 | $41.38 | $1.36 | 181,307.0 | +1.04% |
| May 30, 2025 | $42.45 | $42.09 | $0.36 | 109,025.0 | -0.26% |
| May 29, 2025 | $42.27 | $41.91 | $0.36 | 98,204.0 | +0.45% |
| May 28, 2025 | $42.57 | $42.06 | $0.51 | 106,060.0 | -1.29% |
| May 27, 2025 | $42.69 | $42.06 | $0.6299 | 155,201.0 | +1.67% |
| May 23, 2025 | $42.18 | $41.36 | $0.82 | 265,400.0 | -0.31% |
| May 22, 2025 | $42.34 | $41.87 | $0.47 | 125,128.0 | -0.14% |
| May 21, 2025 | $42.79 | $42.08 | $0.71 | 128,997.0 | -1.57% |
| May 20, 2025 | $42.89 | $42.60 | $0.29 | 103,749.0 | -0.37% |
Bank Of N T Butterfield Son Ltd Stock (NTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bank Of N T Butterfield Son Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank Of N T Butterfield Son Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $43.85 | $41.38 | $2.47 | 1,784,422.0 | -0.09% |
| May, 2025 | $43.09 | $39.80 | $3.29 | 3,420,010.0 | +4.93% |
| Apr, 2025 | $40.73 | $34.85 | $5.88 | 4,059,289.0 | +3.24% |
| Mar, 2025 | $39.81 | $36.03 | $3.78 | 3,822,186.0 | +0.31% |
| Feb, 2025 | $41.88 | $35.84 | $6.04 | 3,566,074.0 | +5.75% |
| Jan, 2025 | $37.51 | $34.77 | $2.73 | 3,160,340.0 | +0.38% |
Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.40 | $35.54 | $2.86 | 3,733,506.0 | -3.53% |
| Nov, 2024 | $39.75 | $36.23 | $3.52 | 3,243,215.0 | +3.72% |
| Oct, 2024 | $39.32 | $35.56 | $3.76 | 3,706,001.0 | -0.84% |
| Sep, 2024 | $38.87 | $35.69 | $3.18 | 2,976,700.0 | -3.58% |
| Aug, 2024 | $38.98 | $33.04 | $5.93 | 3,706,509.0 | -0.23% |
| Jul, 2024 | $40.55 | $34.12 | $6.43 | 4,946,541.0 | +9.17% |
| Jun, 2024 | $35.23 | $32.78 | $2.45 | 3,924,069.0 | +3.08% |
| May, 2024 | $36.06 | $33.11 | $2.95 | 3,960,255.0 | +0.21% |
| Apr, 2024 | $34.56 | $30.07 | $4.49 | 3,998,661.0 | +6.28% |
| Mar, 2024 | $32.03 | $29.06 | $2.97 | 3,820,555.0 | +7.03% |
| Feb, 2024 | $31.06 | $28.73 | $2.33 | 5,557,050.0 | -1.45% |
| Jan, 2024 | $32.64 | $29.00 | $3.64 | 4,195,793.0 | -5.25% |
Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.80 | $27.50 | $6.30 | 5,049,035.0 | +15.43% |
| Nov, 2023 | $28.84 | $24.77 | $4.07 | 5,534,845.0 | +9.78% |
| Oct, 2023 | $28.33 | $24.62 | $3.71 | 3,925,047.0 | -6.72% |
| Sep, 2023 | $29.74 | $26.59 | $3.15 | 2,862,697.0 | -7.01% |
| Aug, 2023 | $31.62 | $27.88 | $3.74 | 3,689,549.0 | -9.37% |
| Jul, 2023 | $32.68 | $26.56 | $6.12 | 4,333,227.0 | +17.43% |
| Jun, 2023 | $28.91 | $25.05 | $3.86 | 4,172,738.0 | +9.13% |
| May, 2023 | $26.89 | $22.93 | $3.96 | 5,904,195.0 | -2.57% |
| Apr, 2023 | $27.55 | $24.51 | $3.04 | 7,918,135.0 | -4.70% |
| Mar, 2023 | $36.40 | $26.22 | $10.18 | 10,207,166.0 | -25.31% |
| Feb, 2023 | $38.31 | $31.71 | $6.60 | 2,941,826.0 | +13.11% |
| Jan, 2023 | $32.04 | $29.77 | $2.27 | 2,575,196.0 | +7.21% |
3.68%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):