Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Bank of NT Butterfield and Son Limited (NTB)
Bank of NT Butterfield and Son Limited (NTB) Historical

NTB Bank of NT Butterfield and Son Limited

33.97

-0.02 (-0.06%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

NTB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	33.99	0.31	0.92%	33.40	34.03	33.40	229,366
Jun 18 2024	33.68	0.00	0.00%	33.69	34.13	33.5452	179,737
Jun 17 2024	33.68	0.43	1.29%	33.04	33.68	32.96	139,401
Jun 14 2024	33.25	-0.49	-1.45%	33.35	33.86	33.075	199,820
Jun 13 2024	33.74	-0.21	-0.62%	33.83	33.85	33.35	142,506
Jun 12 2024	33.95	0.80	2.41%	34.03	34.69	33.84	313,342
Jun 11 2024	33.15	-0.38	-1.13%	33.23	33.45	33.04	295,440
Jun 10 2024	33.53	-0.21	-0.62%	33.35	33.735	33.33	242,895
Jun 07 2024	33.74	0.28	0.84%	33.28	33.75	33.28	224,661
Jun 06 2024	33.46	0.29	0.87%	33.20	33.487	33.11	126,327
Jun 05 2024	33.17	0.06	0.18%	33.41	33.48	33.03	109,901
Jun 04 2024	33.11	-0.37	-1.11%	33.16	33.34	32.7801	181,350
Jun 03 2024	33.48	-0.59	-1.73%	34.27	34.305	33.33	89,817
May 31 2024	34.07	0.35	1.04%	33.87	34.08	33.7746	120,182
May 30 2024	33.72	0.56	1.69%	33.59	34.01	33.41	160,293
May 29 2024	33.16	-0.68	-2.01%	33.48	33.69	33.11	173,244
May 28 2024	33.84	-0.63	-1.83%	34.49	34.60	33.79	207,698
May 24 2024	34.47	0.36	1.06%	34.27	34.49	34.1001	122,078
May 23 2024	34.11	-0.39	-1.13%	34.47	34.57	33.95	185,601
May 22 2024	34.50	-0.59	-1.68%	35.09	35.23	34.40	248,193
May 21 2024	35.09	-0.16	-0.45%	35.18	35.43	35.08	98,734
May 20 2024	35.25	-0.47	-1.32%	35.74	35.95	35.24	129,694
May 17 2024	35.72	0.09	0.25%	35.69	36.06	35.67	223,876
May 16 2024	35.63	-0.18	-0.50%	35.70	35.96	35.56	180,631
May 15 2024	35.81	0.14	0.39%	35.80	35.97	35.57	208,722
May 14 2024	35.67	0.34	0.96%	35.65	35.84	35.5313	113,652
May 13 2024	35.33	0.06	0.17%	35.52	35.70	35.22	192,469
May 10 2024	35.27	-0.03	-0.08%	35.39	35.46	34.98	95,885
May 09 2024	35.30	0.03	0.09%	35.20	35.50	35.115	160,147
May 08 2024	35.27	0.16	0.46%	34.66	35.39	34.50	206,077
May 07 2024	35.11	-0.11	-0.31%	35.30	35.59	35.10	195,028
May 06 2024	35.22	-0.15	-0.42%	35.28	35.435	35.01	231,026
May 03 2024	35.37	0.25	0.71%	35.50	36.00	35.19	270,220
May 02 2024	35.12	0.73	2.12%	34.77	35.275	34.30	250,306
May 01 2024	34.39	0.39	1.15%	34.00	34.93	34.00	258,673
Apr 30 2024	34.00	-0.02	-0.06%	33.70	34.18	33.65	175,527
Apr 29 2024	34.02	-0.04	-0.12%	34.23	34.34	34.01	291,554
Apr 26 2024	34.06	-0.06	-0.18%	34.34	34.5575	33.9964	175,824
Apr 25 2024	34.12	0.46	1.37%	33.85	34.29	33.48	309,743
Apr 24 2024	33.66	1.63	5.09%	32.21	33.67	32.04	276,968
Apr 23 2024	32.03	0.20	0.63%	31.60	32.23	31.43	144,845
Apr 22 2024	31.83	0.77	2.48%	31.22	31.97	31.085	145,120
Apr 19 2024	31.06	0.60	1.97%	30.38	31.24	30.38	264,312
Apr 18 2024	30.46	0.30	0.99%	30.22	30.875	30.22	274,838
Apr 17 2024	30.16	-0.45	-1.47%	30.80	30.94	30.07	196,202
Apr 16 2024	30.61	-0.29	-0.94%	30.62	30.81	30.37	138,344
Apr 15 2024	30.90	0.23	0.75%	30.71	31.08	30.60	191,370
Apr 12 2024	30.67	-0.30	-0.97%	30.75	30.77	30.50	104,119
Apr 11 2024	30.97	0.03	0.10%	30.92	31.135	30.75	161,118
Apr 10 2024	30.94	-1.19	-3.70%	31.29	31.29	30.60	201,647
Apr 09 2024	32.13	0.40	1.26%	31.92	32.15	31.82	192,880
Apr 08 2024	31.73	0.30	0.95%	31.50	31.9369	31.43	110,507
Apr 05 2024	31.43	0.16	0.51%	31.27	31.545	31.11	103,955
Apr 04 2024	31.27	-0.11	-0.35%	31.81	32.065	31.26	195,244
Apr 03 2024	31.38	-0.35	-1.10%	31.47	31.785	31.3133	183,050
Apr 02 2024	31.73	-0.05	-0.16%	31.44	31.74	31.34	134,610
Apr 01 2024	31.78	-0.21	-0.66%	32.09	32.09	31.53	111,546
Mar 28 2024	31.99	0.23	0.72%	31.70	32.03	31.60	248,627
Mar 27 2024	31.76	0.85	2.75%	31.16	31.78	31.06	287,987
Mar 26 2024	30.91	-0.05	-0.16%	31.23	31.23	30.82	118,465
Mar 25 2024	30.96	0.11	0.36%	30.79	31.195	30.79	104,205

Bank of NT Butterfield a...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions