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

Last Price56.23

Change+0.05 (0.09%)

NYSE · Last Trade: Nov 10th, 2:39 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	55.59	56.46	55.37	56.18	176,746	55.68
11/06/2026	54.62	55.10	54.48	54.74	121,598	54.25
11/05/2026	56.18	56.56	54.42	54.62	294,649	54.13
11/04/2026	56.45	56.77	55.39	55.49	248,207	55.00
11/03/2026	56.43	56.43	54.68	54.97	239,728	54.48
11/02/2026	56.65	57.31	56.30	56.38	213,329	55.88
10/30/2026	57.62	57.62	55.92	56.15	175,711	55.65
10/29/2026	58.64	58.77	57.25	57.30	237,276	56.79
10/28/2026	59.56	59.91	57.83	58.17	305,456	57.65
10/27/2026	60.09	60.56	59.45	60.15	152,395	59.61
10/26/2026	60.24	60.31	59.80	59.95	111,987	59.42
10/23/2026	59.90	60.30	59.65	59.91	156,705	59.38
10/22/2026	59.43	60.75	59.43	60.31	136,056	59.77
10/21/2026	59.20	59.64	59.09	59.47	131,602	58.94
10/20/2026	58.56	59.84	58.49	59.34	86,304	58.81
10/19/2026	58.59	58.94	58.06	58.35	191,254	57.83
10/16/2026	58.48	59.40	58.48	58.65	133,617	58.13
10/15/2026	58.46	58.62	57.63	58.28	142,011	57.76
10/14/2026	57.78	58.19	57.00	57.95	144,645	57.43
10/13/2026	58.70	58.70	58.04	58.38	107,438	57.86
10/12/2026	57.40	58.59	57.40	58.28	100,435	57.76
10/09/2026	57.66	57.93	57.31	57.50	74,460	56.99
10/08/2026	57.42	58.42	57.41	57.85	127,600	57.34
10/07/2026	58.25	58.25	57.26	57.42	160,140	56.91
10/06/2026	58.78	59.20	58.66	58.81	113,557	58.29
10/05/2026	58.69	58.76	58.31	58.56	109,238	58.04
10/02/2026	58.68	59.21	58.17	58.76	148,219	58.24
10/01/2026	57.60	58.35	56.66	58.32	217,349	57.80
9/30/2026	58.85	58.90	57.84	57.86	231,236	57.34
9/29/2026	58.75	58.80	58.10	58.43	152,494	57.91
9/28/2026	58.85	59.10	58.27	58.80	184,659	58.28
9/25/2026	58.72	59.15	58.35	58.95	101,715	58.43
9/24/2026	58.20	58.84	57.81	58.66	239,942	58.14
9/23/2026	58.29	58.74	58.05	58.11	140,148	57.59
9/22/2026	59.49	59.49	58.40	58.55	161,477	58.03
9/21/2026	59.60	59.62	59.03	59.15	125,437	58.62
9/18/2026	58.95	59.64	58.51	59.41	300,875	58.88
9/17/2026	59.74	59.76	59.00	59.19	94,191	58.66
9/16/2026	59.77	60.00	57.97	59.03	168,655	58.50
9/15/2026	59.96	60.52	59.33	59.62	133,079	59.09
9/14/2026	59.99	60.72	59.67	59.93	120,376	59.40
9/11/2026	60.50	60.59	59.52	60.24	119,294	59.70
9/10/2026	59.82	60.09	59.06	60.05	127,432	59.52
9/09/2026	60.78	60.87	59.53	59.67	160,998	59.14
9/08/2026	61.24	61.72	61.08	61.21	153,948	60.67
9/04/2026	60.67	61.57	60.05	61.53	226,841	60.98
9/03/2026	59.98	61.06	59.98	60.97	166,577	60.43
9/02/2026	59.25	60.21	59.21	59.58	172,357	59.05
9/01/2026	58.65	59.41	58.65	58.91	106,177	58.39
8/31/2026	59.41	59.48	58.68	58.88	205,841	58.36
8/28/2026	59.38	59.99	59.16	59.30	157,123	58.77
8/27/2026	58.62	59.43	58.56	59.13	153,817	58.60
8/26/2026	58.52	59.00	58.27	58.97	211,227	58.45
8/25/2026	58.85	59.01	58.26	58.35	92,395	57.83
8/24/2026	58.90	59.15	58.31	58.54	107,805	58.02
8/21/2026	59.19	59.19	58.38	58.61	117,554	58.09
8/20/2026	58.91	59.25	58.49	58.66	139,431	58.14
8/19/2026	61.47	61.64	59.01	59.06	269,875	58.53
8/18/2026	63.34	63.34	61.43	61.51	255,053	60.96
8/17/2026	63.89	64.00	62.51	62.96	312,065	62.40
8/14/2026	63.82	64.10	63.33	63.91	296,397	63.34
8/13/2026	63.85	64.17	63.29	63.82	167,164	63.25
8/12/2026	63.00	63.86	62.61	63.51	226,275	62.94
8/11/2026	62.81	63.81	62.81	63.41	207,313	62.35
8/10/2026	61.93	62.55	61.77	62.53	144,319	61.48