Get the Stockscreener App
37.98
1.71%
-0.66
After Hours:
37.98
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 February 07, 2025, is $37.98.
- 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 3,450% to $37.98 now.
- The 52-week high stock price for NTB is $40.55, representing a 6.77% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for NTB is $28.73, indicating a -24.35% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $38.61 | $37.66 | $0.95 | 93,465.0 | -1.71% |
| Feb 06, 2025 | $38.65 | $38.08 | $0.57 | 164,501.0 | +0.70% |
| Feb 05, 2025 | $38.38 | $37.85 | $0.53 | 137,083.0 | +1.56% |
| Feb 04, 2025 | $37.80 | $36.57 | $1.23 | 184,765.0 | +2.97% |
| Feb 03, 2025 | $36.87 | $35.84 | $1.03 | 150,246.0 | +0.00% |
| Jan 31, 2025 | $36.99 | $36.24 | $0.755 | 192,189.0 | -0.43% |
| Jan 30, 2025 | $37.31 | $36.72 | $0.595 | 119,871.0 | +0.60% |
| Jan 29, 2025 | $37.04 | $36.29 | $0.75 | 124,392.0 | +0.00% |
| Jan 28, 2025 | $36.67 | $36.04 | $0.63 | 148,598.0 | +1.36% |
| Jan 27, 2025 | $36.79 | $35.94 | $0.85 | 179,607.0 | +0.31% |
| Jan 24, 2025 | $36.33 | $35.63 | $0.70 | 143,344.0 | +0.33% |
| Jan 23, 2025 | $36.06 | $35.62 | $0.445 | 171,531.0 | +0.14% |
| Jan 22, 2025 | $36.92 | $35.83 | $1.09 | 200,469.0 | -2.98% |
| Jan 21, 2025 | $37.51 | $36.90 | $0.605 | 139,337.0 | -0.16% |
| Jan 17, 2025 | $37.26 | $36.68 | $0.58 | 145,268.0 | +0.46% |
| Jan 16, 2025 | $36.92 | $36.49 | $0.43 | 128,425.0 | +0.22% |
| Jan 15, 2025 | $37.42 | $36.45 | $0.97 | 161,328.0 | +0.93% |
| Jan 14, 2025 | $36.51 | $35.21 | $1.30 | 247,670.0 | +2.68% |
| Jan 13, 2025 | $35.50 | $34.77 | $0.73 | 169,589.0 | +0.94% |
| Jan 10, 2025 | $35.66 | $34.79 | $0.87 | 172,449.0 | -2.90% |
| Jan 08, 2025 | $36.24 | $35.58 | $0.66 | 118,832.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $38.65 | $35.84 | $2.81 | 823,525.0 | +3.52% |
| 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% |
1.86%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):