Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares (NTB)

50.75
-2.01 (-3.81%)
NYSE · Last Trade: Mar 1st, 11:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares (NTB)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202652.0552.0550.4150.75157,31050.75
2/26/202652.0952.9152.0252.76158,20952.76
2/25/202651.3652.1551.0551.93117,19351.93
2/24/202651.2551.5750.7751.00110,09751.00
2/23/202653.3753.5651.0751.18168,21651.18
2/20/202653.1053.9352.8553.67173,73753.17
2/19/202652.5052.9151.7852.87266,27252.38
2/18/202652.8253.3552.4152.72216,05652.23
2/17/202652.9053.3352.5452.84133,14752.35
2/13/202652.4253.0751.8052.74163,08352.25
2/12/202653.6053.7451.4852.52164,52552.03
2/11/202653.5055.8452.5953.25255,27952.75
2/10/202653.4054.9152.4052.78209,02752.29
2/09/202652.9953.6352.6553.40112,42452.90
2/06/202653.1753.5452.8453.08162,87352.59
2/05/202652.6253.3451.9652.86130,25452.37
2/04/202652.9053.5052.4652.50165,67452.01
2/03/202652.7553.8552.0552.71110,82952.22
2/02/202651.7553.0851.7552.80166,50152.31
1/30/202651.6952.4451.6751.80166,13951.32
1/29/202651.0052.1651.0052.03135,98051.55
1/28/202651.1851.6550.7650.84142,01250.37
1/27/202651.0451.5851.0451.26112,84650.78
1/26/202650.3651.0750.3650.77118,62650.30
1/23/202651.1251.3450.2850.49140,26150.02
1/22/202651.2651.8951.0251.32156,78950.84
1/21/202649.8951.3849.6851.27146,56750.79
1/20/202649.6750.1649.6049.74154,96349.28
1/16/202650.3550.3849.9750.00227,90249.53
1/15/202649.7650.5449.7650.27145,02149.80
1/14/202650.0750.0749.5649.84133,85149.38
1/13/202649.9150.3149.8350.04120,56249.57
1/12/202649.7850.3849.7849.90106,40949.44
1/09/202650.7250.9350.3650.36138,33949.89
1/08/202649.7050.9449.7050.84131,93650.37
1/07/202649.8050.1749.3850.00242,03549.53
1/06/202650.0450.5449.8849.96173,10649.49
1/05/202649.4951.3249.4950.34354,53049.87
1/02/202649.6449.9148.9549.70170,10849.24
12/31/202550.0650.1549.6049.8283,88749.36
12/30/202550.3650.3649.9950.06108,05849.59
12/29/202550.5650.6650.0750.3784,06949.90
12/26/202550.6651.0250.3950.5275,23250.05
12/24/202550.5551.1450.5550.6659,90650.19
12/23/202550.6951.5350.5050.81118,32050.34
12/22/202551.1952.0450.8050.91126,06250.44
12/19/202551.6752.0550.7451.22246,77750.74
12/18/202551.5152.1151.2151.82193,46551.34
12/17/202551.2251.7151.1551.35129,77450.87
12/16/202551.3051.4150.8051.24145,79250.76
12/15/202551.7051.8350.9551.09196,68250.61
12/12/202551.5151.5150.9751.28295,06650.80
12/11/202550.4051.4050.3151.22171,29250.74
12/10/202549.4050.8849.2150.35163,96149.88
12/09/202550.0050.6549.2549.34192,76248.88
12/08/202549.1749.4848.8048.99160,28648.53
12/05/202548.2149.2248.2149.07166,36748.61
12/04/202548.0348.7647.9848.5096,71848.05
12/03/202547.6348.4047.4948.28165,59347.83
12/02/202547.4147.9547.2347.42129,18646.98
12/01/202546.4847.3846.4447.25238,54246.81