Get the Stockscreener App
50.00
0.08%
0.04
After Hours:
50.00
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 January 07, 2026, is $50.00.
- 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 4,573% to $50.00 now.
- The 52-week high stock price for NTB is $52.11, representing a 4.22% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for NTB is $34.77, indicating a -30.46% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Bank Of N T Butterfield Son Ltd (NTB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $50.17 | $49.38 | $0.7858 | 242,035.0 | +0.08% |
| Jan 06, 2026 | $50.54 | $49.88 | $0.66 | 173,106.0 | -0.75% |
| Jan 05, 2026 | $51.32 | $49.49 | $1.83 | 354,530.0 | +1.29% |
| Jan 02, 2026 | $49.91 | $48.95 | $0.9583 | 129,208.0 | -0.24% |
| Dec 31, 2025 | $50.15 | $49.60 | $0.55 | 83,887.0 | -0.48% |
| Dec 30, 2025 | $50.36 | $49.99 | $0.37 | 107,657.0 | -0.62% |
| Dec 29, 2025 | $50.66 | $50.07 | $0.59 | 84,069.0 | -0.30% |
| Dec 26, 2025 | $51.02 | $50.39 | $0.635 | 75,232.0 | -0.28% |
| Dec 24, 2025 | $51.14 | $50.55 | $0.59 | 59,906.0 | -0.30% |
| Dec 23, 2025 | $51.53 | $50.50 | $1.03 | 118,320.0 | -0.20% |
| Dec 22, 2025 | $52.04 | $50.80 | $1.24 | 126,062.0 | -0.61% |
| Dec 19, 2025 | $52.05 | $50.74 | $1.31 | 241,377.0 | -1.16% |
| Dec 18, 2025 | $52.11 | $51.21 | $0.90 | 191,765.0 | +0.92% |
| Dec 17, 2025 | $51.71 | $51.15 | $0.56 | 129,767.0 | +0.21% |
| Dec 16, 2025 | $51.41 | $50.80 | $0.615 | 145,792.0 | +0.29% |
| Dec 15, 2025 | $51.83 | $50.95 | $0.88 | 190,782.0 | -0.37% |
| Dec 12, 2025 | $51.51 | $50.97 | $0.54 | 241,166.0 | +0.12% |
| Dec 11, 2025 | $51.40 | $50.31 | $1.09 | 171,292.0 | +1.73% |
| Dec 10, 2025 | $50.88 | $49.21 | $1.66 | 163,961.0 | +2.05% |
| Dec 09, 2025 | $50.65 | $49.25 | $1.40 | 192,762.0 | +0.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $51.32 | $48.95 | $2.37 | 1,140,914.0 | +0.36% |
Bank Of N T Butterfield Son Ltd Stock (NTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $52.11 | $46.44 | $5.67 | 3,135,189.0 | +7.80% |
| Nov, 2025 | $46.92 | $44.36 | $2.56 | 3,147,477.0 | +0.39% |
| Oct, 2025 | $46.82 | $40.59 | $6.23 | 5,431,704.0 | +7.78% |
| Sep, 2025 | $46.00 | $42.36 | $3.64 | 3,570,121.0 | -4.88% |
| Aug, 2025 | $46.12 | $43.60 | $2.52 | 3,968,045.0 | -0.86% |
| Jul, 2025 | $46.89 | $44.05 | $2.84 | 3,437,609.0 | +2.78% |
| Jun, 2025 | $45.09 | $41.38 | $3.71 | 3,330,102.0 | +5.03% |
| 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% |
0.11%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):