Get the Stockscreener App
41.09
0.22%
0.09
After Hours:
41.07
-0.02
-0.05%
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 May 09, 2025, is $41.09.
- 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 3,740% to $41.09 now.
- The 52-week high stock price for NTB is $41.88, representing a 1.92% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for NTB is $32.78, indicating a -20.22% decrease from the current share price, occurred on June 04, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $41.24 | $40.79 | $0.448 | 152,722.0 | +0.22% |
| May 08, 2025 | $41.23 | $40.32 | $0.905 | 202,081.0 | +0.56% |
| May 07, 2025 | $41.42 | $40.53 | $0.89 | 206,393.0 | -0.10% |
| May 06, 2025 | $41.10 | $40.33 | $0.77 | 168,011.0 | -0.51% |
| May 05, 2025 | $41.60 | $40.91 | $0.695 | 143,875.0 | -0.56% |
| May 02, 2025 | $41.42 | $40.91 | $0.51 | 185,010.0 | +1.55% |
| May 01, 2025 | $40.89 | $39.80 | $1.09 | 180,021.0 | +1.10% |
| Apr 30, 2025 | $40.56 | $39.74 | $0.82 | 204,725.0 | -0.69% |
| Apr 29, 2025 | $40.73 | $39.99 | $0.735 | 237,485.0 | -0.05% |
| Apr 28, 2025 | $40.48 | $39.35 | $1.13 | 228,441.0 | +2.79% |
| Apr 25, 2025 | $39.90 | $39.19 | $0.71 | 156,555.0 | +0.72% |
| Apr 24, 2025 | $40.18 | $38.93 | $1.25 | 262,135.0 | +2.09% |
| Apr 23, 2025 | $39.15 | $37.86 | $1.29 | 235,991.0 | +0.90% |
| Apr 22, 2025 | $38.29 | $37.47 | $0.825 | 176,664.0 | +2.29% |
| Apr 21, 2025 | $37.30 | $36.80 | $0.495 | 193,870.0 | -0.99% |
| Apr 17, 2025 | $37.84 | $37.16 | $0.68 | 133,363.0 | +0.67% |
| Apr 16, 2025 | $37.31 | $36.77 | $0.535 | 140,111.0 | +0.98% |
| Apr 15, 2025 | $37.30 | $36.42 | $0.88 | 135,656.0 | +1.24% |
| Apr 14, 2025 | $36.73 | $35.57 | $1.16 | 174,303.0 | +2.10% |
| Apr 11, 2025 | $36.23 | $34.90 | $1.33 | 180,944.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $41.60 | $39.80 | $1.80 | 1,390,835.0 | +2.26% |
| 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% |
1.38%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):