NBT Bancorp Inc. - Common Stock (NBTB)

Historical Prices For NBT Bancorp Inc. - Common Stock (NBTB)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	44.57	44.82	44.25	44.27	147,015	44.27
8/28/2025	45.19	45.19	44.49	44.76	154,868	44.39
8/27/2025	44.70	45.28	44.70	45.07	151,704	44.70
8/26/2025	44.39	45.18	44.30	44.89	150,605	44.52
8/25/2025	44.63	44.95	44.18	44.40	150,291	44.03
8/22/2025	42.77	44.99	42.77	44.88	270,769	44.51
8/21/2025	42.36	42.62	42.17	42.52	146,818	42.17
8/20/2025	42.36	42.62	42.01	42.49	164,995	42.14
8/19/2025	42.28	42.81	42.16	42.24	143,736	41.89
8/18/2025	42.02	42.40	41.88	42.33	123,860	41.98
8/15/2025	43.14	43.68	42.13	42.13	295,110	41.78
8/14/2025	42.85	43.17	42.44	43.08	175,752	42.72
8/13/2025	43.09	43.62	42.86	43.44	212,146	43.08
8/12/2025	41.28	42.99	41.28	42.86	243,252	42.51
8/11/2025	41.03	41.03	40.67	40.94	164,197	40.60
8/08/2025	40.94	41.01	40.49	40.95	131,433	40.61
8/07/2025	41.18	41.18	40.35	40.65	166,114	40.31
8/06/2025	40.79	41.14	40.65	40.85	158,417	40.51
8/05/2025	40.93	41.02	40.10	40.90	186,870	40.56
8/04/2025	40.52	41.02	40.33	40.99	173,682	40.65
8/01/2025	41.02	41.76	40.08	40.56	272,271	40.22
7/31/2025	41.95	42.09	41.31	41.38	216,959	41.04
7/30/2025	43.30	44.19	42.03	42.18	359,418	41.83
7/29/2025	42.72	43.76	41.94	43.03	522,374	42.67
7/28/2025	41.41	42.45	41.10	41.47	165,319	41.13
7/25/2025	41.48	42.35	41.07	41.38	175,129	41.04
7/24/2025	42.12	42.27	41.45	41.55	124,027	41.21
7/23/2025	42.73	42.73	41.49	42.43	163,374	42.08
7/22/2025	42.88	43.38	41.08	42.45	197,582	42.10
7/21/2025	43.37	43.75	42.91	42.94	141,354	42.59
7/18/2025	44.04	44.22	42.97	43.11	187,745	42.75
7/17/2025	42.98	44.11	42.92	43.77	230,465	43.41
7/16/2025	42.58	43.28	42.26	43.11	180,365	42.75
7/15/2025	44.27	44.56	42.52	42.53	212,279	42.18
7/14/2025	43.54	44.37	43.46	44.36	139,563	43.99
7/11/2025	43.74	44.00	43.45	43.74	253,174	43.38
7/10/2025	43.70	44.25	42.23	44.04	154,635	43.68
7/09/2025	43.53	43.83	43.17	43.83	172,983	43.47
7/08/2025	43.12	43.84	42.87	43.33	309,586	42.97
7/07/2025	43.48	44.09	43.23	43.30	193,088	42.94
7/03/2025	43.57	44.22	42.61	43.87	138,234	43.51
7/02/2025	43.00	43.44	42.58	43.44	285,633	43.08
7/01/2025	41.30	43.42	41.19	42.82	182,507	42.47
6/30/2025	41.95	42.12	41.51	41.55	190,676	41.21
6/27/2025	41.90	42.03	41.53	41.89	490,667	41.54
6/26/2025	40.87	41.80	40.66	41.72	221,048	41.38
6/25/2025	40.91	40.99	40.53	40.63	182,891	40.29
6/24/2025	41.08	41.88	40.94	41.11	224,772	40.77
6/23/2025	39.68	40.78	39.57	40.75	206,555	40.41
6/20/2025	39.99	40.32	39.57	39.71	586,897	39.38
6/18/2025	39.81	40.36	39.76	39.97	299,163	39.64
6/17/2025	39.92	40.39	39.90	39.94	160,199	39.61
6/16/2025	41.12	41.34	40.22	40.36	252,248	40.03
6/13/2025	41.31	41.69	40.66	40.76	187,455	40.42
6/12/2025	42.02	42.02	41.50	41.98	123,549	41.63
6/11/2025	42.95	42.95	41.96	42.08	140,878	41.73
6/10/2025	42.26	42.77	41.87	42.64	138,177	42.29
6/09/2025	42.10	42.48	41.64	42.12	153,258	41.77
6/06/2025	41.60	41.86	41.41	41.80	216,151	41.45
6/05/2025	41.12	41.23	40.75	41.04	160,016	40.70
6/04/2025	41.43	41.85	40.97	41.11	190,677	40.77
6/03/2025	40.93	41.73	40.77	41.59	167,720	41.25
6/02/2025	41.61	42.93	40.72	41.01	168,825	40.67