NasdaqGS - Nasdaq Real Time Price
USD
NBT Bancorp Inc. (NBTB)
52.19
-0.78
(-1.47%)
At close: October 30 at 4:00:00 PM EDT
52.19
0.00
(0.00%)
After hours: October 30 at 4:00:02 PM EDT
Trade NBTB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.11
53.24
52.10
52.19
52.19
284,000
Oct 29, 2026
52.69
53.10
52.22
52.97
52.97
325,000
Oct 28, 2026
52.90
53.31
51.48
51.97
51.97
393,200
Oct 27, 2026
53.36
53.36
52.72
52.89
52.89
309,700
Oct 26, 2026
53.10
53.61
52.71
53.13
53.13
272,700
Oct 23, 2026
52.47
53.06
52.43
52.87
52.87
302,500
Oct 22, 2026
51.48
52.89
51.43
52.79
52.79
246,200
Oct 21, 2026
51.79
51.79
51.09
51.45
51.45
255,300
Oct 20, 2026
50.86
51.94
50.86
51.58
51.58
266,900
Oct 19, 2026
50.92
51.06
50.63
50.68
50.68
335,800
Oct 16, 2026
50.56
51.51
50.56
50.85
50.85
222,400
Oct 15, 2026
50.56
51.02
50.31
50.71
50.71
253,400
Oct 14, 2026
49.50
50.43
49.30
50.18
50.18
380,900
Oct 13, 2026
50.68
50.88
49.91
50.19
50.19
206,100
Oct 12, 2026
50.06
50.72
50.06
50.39
50.39
227,800
Oct 9, 2026
50.43
50.48
50.02
50.06
50.06
206,700
Oct 8, 2026
50.18
50.72
49.94
50.53
50.53
319,300
Oct 7, 2026
50.14
50.38
49.85
50.18
50.18
407,800
Oct 6, 2026
51.17
51.36
50.34
50.67
50.67
270,100
Oct 5, 2026
51.52
51.52
50.73
50.95
50.95
422,300
Oct 2, 2026
51.26
51.83
51.02
51.53
51.53
385,800
Oct 1, 2026
49.93
50.77
49.46
50.74
50.74
466,800
Sep 30, 2026
50.21
50.56
49.98
50.16
50.16
333,300
Sep 29, 2026
50.80
51.11
50.00
50.22
50.22
308,700
Sep 28, 2026
51.51
51.69
50.75
50.82
50.82
459,400
Sep 25, 2026
51.29
51.70
51.17
51.57
51.57
388,800
Sep 24, 2026
50.74
51.31
50.44
51.13
51.13
326,200
Sep 23, 2026
50.87
51.00
50.42
50.48
50.48
264,700
Sep 22, 2026
51.25
51.54
50.69
50.85
50.85
344,600
Sep 21, 2026
51.52
51.82
51.14
51.22
51.22
342,600
Sep 18, 2026
51.15
51.81
50.82
51.51
51.51
883,800
Sep 17, 2026
52.02
52.15
51.33
51.45
51.45
332,600
Sep 16, 2026
52.04
52.12
50.46
51.60
51.60
493,700
Sep 15, 2026
51.98
52.58
51.98
52.14
52.14
356,000
Sep 14, 2026
51.81
52.43
51.73
52.14
52.14
393,600
Sep 11, 2026
52.07
52.27
51.12
51.73
51.73
232,300
Sep 10, 2026
51.08
51.63
50.77
51.62
51.62
239,500
Sep 9, 2026
50.99
51.46
50.80
51.15
51.15
302,500
Sep 8, 2026
52.08
52.10
51.37
51.42
51.42
229,100
Sep 4, 2026
51.44
52.42
51.36
52.27
52.27
272,500
Sep 3, 2026
51.41
52.00
51.40
51.63
51.63
308,200
Sep 2, 2026
50.49
51.50
50.41
51.21
51.21
275,400
Sep 1, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
51.03
51.09
50.05
50.31
50.31
245,200
Aug 31, 2026
51.57
51.60
50.96
51.42
51.02
356,300
Aug 28, 2026
51.53
51.71
51.27
51.55
51.15
189,200
Aug 27, 2026
51.12
51.46
50.68
51.43
51.03
184,500
Aug 26, 2026
51.56
51.71
51.21
51.51
51.11
216,900
Aug 25, 2026
52.05
52.06
51.21
51.39
50.99
248,300
Aug 24, 2026
52.27
52.64
51.90
52.00
51.60
312,200
Aug 21, 2026
52.25
52.31
51.63
52.09
51.68
210,600
Aug 20, 2026
51.54
51.99
51.37
51.88
51.48
211,600
Aug 19, 2026
53.08
53.09
51.62
51.75
51.35
297,300
Aug 18, 2026
53.43
53.45
52.81
52.92
52.51
230,700
Aug 17, 2026
53.29
53.70
53.06
53.29
52.88
292,200
Aug 14, 2026
53.39
53.91
53.38
53.56
53.14
207,500
Aug 13, 2026
53.78
54.00
53.39
53.57
53.15
192,800
Aug 12, 2026
52.94
53.54
52.86
53.41
52.99
195,600
Aug 11, 2026
52.47
53.09
52.47
52.90
52.49
238,600
Aug 10, 2026
52.40
52.81
52.08
52.47
52.06
189,900
Aug 7, 2026
52.96
52.97
52.38
52.66
52.25
259,400
Aug 6, 2026
53.56
53.84
52.58
52.91
52.50
324,000
Aug 5, 2026
53.96
53.96
53.18
53.22
52.81
294,000
Aug 4, 2026
52.87
54.27
52.86
53.78
53.36
470,300
Aug 3, 2026
53.14
53.41
52.64
52.91
52.50
521,500
Jul 31, 2026
52.98
53.10
52.34
52.65
52.24
456,700
Jul 30, 2026
53.85
54.39
52.87
52.93
52.52
407,300
Jul 29, 2026
53.45
54.50
52.45
54.26
53.84
752,300
Jul 28, 2026
52.23
54.02
51.23
53.64
53.22
471,500
Jul 27, 2026
52.66
53.03
52.38
52.52
52.11
471,700
Jul 24, 2026
51.73
52.58
51.60
52.38
51.97
409,000
Jul 23, 2026
51.19
51.37
50.74
51.32
50.92
448,800
Jul 22, 2026
52.11
52.39
51.28
51.73
51.33
391,400
Jul 21, 2026
52.32
52.74
51.59
52.08
51.67
441,400
Jul 20, 2026
52.48
52.76
52.15
52.33
51.92
392,400
Jul 17, 2026
52.83
53.22
52.19
52.45
52.04
615,100
Jul 16, 2026
51.30
53.33
51.26
53.18
52.77
475,700
Jul 15, 2026
50.67
51.61
50.47
51.30
50.90
338,900
Jul 14, 2026
50.61
50.90
50.27
50.64
50.25
442,500
Jul 13, 2026
50.38
50.86
50.15
50.61
50.22
291,700
Jul 10, 2026
49.95
50.69
49.77
50.28
49.89
249,000
Jul 9, 2026
49.17
50.18
49.14
49.95
49.56
269,600
Jul 8, 2026
49.48
49.48
48.65
49.05
48.67
509,400
Jul 7, 2026
50.35
50.65
49.56
49.63
49.24
368,100
Jul 6, 2026
49.99
50.71
49.56
50.16
49.77
303,100
Jul 2, 2026
50.32
51.09
49.70
50.08
49.69
330,200
Jul 1, 2026
49.49
50.61
49.24
50.25
49.86
370,900
Jun 30, 2026
49.11
49.45
48.39
49.37
48.99
214,100
Jun 29, 2026
49.64
49.64
48.79
49.17
48.79
392,700
Jun 26, 2026
49.58
49.98
49.00
49.59
49.20
1,265,500
Jun 25, 2026
48.60
49.49
48.60
49.26
48.88
249,700
Jun 24, 2026
48.02
48.93
47.58
48.72
48.34
448,500
Jun 23, 2026
47.29
48.18
46.83
48.10
47.73
255,900
Jun 22, 2026
46.65
47.48
46.63
47.29
46.92
315,100
Jun 18, 2026
46.82
47.07
46.49
46.68
46.32
662,900
Jun 17, 2026
47.50
47.74
45.91
46.35
45.99
359,100
Jun 16, 2026
47.81
48.26
47.02
47.30
46.93
388,200
Jun 15, 2026
48.24
48.81
47.32
47.41
47.04
357,400
Jun 12, 2026
47.80
48.26
47.80
48.18
47.81
222,600
Jun 11, 2026
47.70
47.92
47.18
47.67
47.30
240,700
Jun 10, 2026
47.45
47.88
47.23
47.47
47.10
245,200
Jun 9, 2026
46.51
47.72
46.29
47.21
46.84
461,300
Jun 8, 2026
46.41
46.95
46.04
46.24
45.88
254,900
Jun 5, 2026
46.43
47.07
46.40
46.41
46.05
382,200
Jun 4, 2026
45.29
46.54
45.16
46.43
46.07
289,700
Jun 3, 2026
46.22
46.30
44.74
44.79
44.44
413,300
Jun 2, 2026
45.31
46.61
45.27
46.49
46.13
369,200
Jun 1, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
45.68
45.75
45.19
45.51
45.16
417,100
May 29, 2026
46.07
46.52
45.93
46.24
45.51
324,700
May 28, 2026
45.88
46.31
45.39
46.25
45.52
201,400
May 27, 2026
46.55
46.90
45.82
46.09
45.37
197,900
May 26, 2026
46.04
46.67
46.04
46.58
45.85
241,000
May 22, 2026
45.96
46.25
45.72
45.93
45.21
282,500
May 21, 2026
45.44
45.88
45.11
45.86
45.14
290,800
May 20, 2026
44.89
45.82
44.68
45.57
44.85
311,900
May 19, 2026
44.54
45.12
44.34
44.81
44.11
235,600
May 18, 2026
44.18
45.12
44.01
44.80
44.10
358,800
May 15, 2026
44.33
44.33
43.59
44.09
43.40
353,600
May 14, 2026
44.74
45.23
44.29
44.38
43.68
321,900
May 13, 2026
44.85
45.27
44.47
44.54
43.84
358,700
May 12, 2026
44.89
45.21
44.00
44.98
44.27
345,600
May 11, 2026
45.59
45.90
44.70
44.82
44.12
365,200
May 8, 2026
45.02
45.86
44.90
45.59
44.87
295,900
May 7, 2026
45.20
45.73
44.99
45.07
44.36
387,600
May 6, 2026
45.00
45.63
44.91
45.20
44.49
409,000
May 5, 2026
44.11
44.98
44.07
44.72
44.02
270,300
May 4, 2026
43.85
44.40
43.68
44.07
43.38
254,000
May 1, 2026
43.85
44.51
43.38
44.21
43.52
381,800
Apr 30, 2026
43.72
44.14
43.02
43.69
43.00
317,000
Apr 29, 2026
44.23
44.76
43.61
43.69
43.00
217,400
Apr 28, 2026
44.40
45.02
44.11
44.57
43.87
269,100
Apr 27, 2026
43.19
44.15
43.02
44.00
43.31
321,000
Apr 24, 2026
43.24
44.05
41.58
43.25
42.57
481,400
Apr 23, 2026
44.85
45.40
44.57
45.29
44.58
140,800
Apr 22, 2026
45.35
45.35
44.31
44.72
44.02
265,700
Apr 21, 2026
45.63
45.93
44.97
45.07
44.36
214,900
Apr 20, 2026
45.36
46.09
45.36
45.76
45.04
220,600
Apr 17, 2026
45.22
46.43
45.15
45.65
44.93
239,500
Apr 16, 2026
44.73
44.87
44.47
44.60
43.90
180,500
Apr 15, 2026
45.08
45.18
44.54
44.89
44.18
170,000
Apr 14, 2026
45.30
45.47
44.55
45.19
44.48
159,100
Apr 13, 2026
45.00
45.50
44.54
45.40
44.69
173,300
Apr 10, 2026
45.64
45.64
44.88
45.16
44.45
175,200
Apr 9, 2026
45.08
46.00
44.63
45.79
45.07
306,500
Apr 8, 2026
45.01
45.69
44.84
44.98
44.27
276,100
Apr 7, 2026
43.43
44.09
43.43
43.99
43.30
192,800
Apr 6, 2026
42.98
43.73
42.85
43.69
43.00
180,100
Apr 2, 2026
42.45
43.25
42.30
43.15
42.47
123,400
Apr 1, 2026
42.85
43.33
42.55
43.00
42.32
212,400
Mar 31, 2026
42.36
42.87
42.03
42.58
41.91
309,400
Mar 30, 2026
42.26
42.26
41.73
42.02
41.36
279,500
Mar 27, 2026
42.46
42.46
41.73
41.86
41.20
218,100
Mar 26, 2026
42.23
42.64
42.23
42.54
41.87
166,400
Mar 25, 2026
42.38
42.60
41.84
42.47
41.80
253,100
Mar 24, 2026
41.52
42.58
41.52
41.96
41.30
194,900
Mar 23, 2026
41.81
42.65
41.57
41.99
41.33
302,500
Mar 20, 2026
41.09
41.12
40.38
40.71
40.07
710,900
Mar 19, 2026
40.41
41.17
40.13
40.97
40.33
264,600
Mar 18, 2026
40.90
41.20
40.47
40.62
39.98
245,500
Mar 17, 2026
41.50
42.00
40.96
41.31
40.66
370,600
Mar 16, 2026
42.01
43.01
41.42
41.45
40.80
212,200
Mar 13, 2026
41.57
41.89
40.99
41.47
40.82
199,600
Mar 12, 2026
40.18
41.28
40.18
41.25
40.60
209,100
Mar 11, 2026
41.11
41.24
40.75
41.13
40.48
205,600
Mar 10, 2026
41.14
42.43
40.98
41.53
40.88
254,900
Mar 9, 2026
40.84
41.64
39.96
41.41
40.76
205,200
Mar 6, 2026
40.99
42.10
40.55
41.63
40.98
219,700
Mar 5, 2026
42.47
42.66
41.98
42.43
41.76
138,400
Mar 4, 2026
43.03
43.30
42.51
43.01
42.33
186,000
Mar 3, 2026
41.92
42.90
41.42
42.67
42.00
188,700
Mar 2, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
41.66
42.91
41.21
42.78
42.11
320,700
Feb 27, 2026
43.74
43.74
42.28
42.72
41.68
246,600
Feb 26, 2026
45.40
45.74
43.70
44.45
43.37
281,400
Feb 25, 2026
44.23
45.25
44.11
45.21
44.11
224,300
Feb 24, 2026
43.70
45.37
43.49
43.93
42.86
273,700
Feb 23, 2026
45.37
45.92
43.40
43.66
42.60
284,700
Feb 20, 2026
45.21
45.69
44.85
45.63
44.52
171,400
Feb 19, 2026
44.65
45.23
44.65
45.16
44.07
220,200
Feb 18, 2026
45.56
46.24
44.73
44.98
43.89
208,200
Feb 17, 2026
45.89
46.46
45.40
45.71
44.60
201,800
Feb 13, 2026
45.72
46.21
45.16
45.82
44.71
168,500
Feb 12, 2026
45.53
45.86
44.83
45.56
44.46
200,800
Feb 11, 2026
45.97
46.22
45.02
45.33
44.23
192,200
Feb 10, 2026
46.14
46.50
45.35
45.58
44.47
156,400
Feb 9, 2026
46.47
46.64
46.06
46.29
45.17
163,900
Feb 6, 2026
46.77
46.92
45.77
46.65
45.52
393,100
Feb 5, 2026
46.06
46.67
45.44
46.38
45.26
217,600
Feb 4, 2026
45.66
46.50
45.26
46.06
44.94
187,900
Feb 3, 2026
45.22
46.25
44.60
45.25
44.15
290,700
Feb 2, 2026
44.43
45.64
44.17
45.41
44.31
187,400
Jan 30, 2026
43.93
44.57
43.69
44.43
43.35
323,600
Jan 29, 2026
42.88
44.19
42.88
44.11
43.04
274,900
Jan 28, 2026
43.47
43.97
41.87
42.62
41.59
555,100
Jan 27, 2026
44.21
44.86
43.30
43.42
42.37
164,600
Jan 26, 2026
43.58
44.20
43.08
43.91
42.85
173,000
Jan 23, 2026
45.18
45.18
43.41
43.65
42.59
184,700
Jan 22, 2026
45.12
45.97
44.89
45.47
44.37
245,700
Jan 21, 2026
43.19
45.22
43.19
45.19
44.09
177,300
Jan 20, 2026
42.85
43.17
42.65
43.07
42.03
156,800
Jan 16, 2026
43.57
43.87
43.43
43.59
42.53
208,400
Jan 15, 2026
42.68
43.98
42.68
43.71
42.65
227,500
Jan 14, 2026
42.02
42.71
41.93
42.71
41.67
144,000
Jan 13, 2026
42.53
42.59
41.97
42.13
41.11
104,100
Jan 12, 2026
42.60
43.03
42.30
42.53
41.50
166,500
Jan 9, 2026
43.28
43.36
42.51
42.88
41.84
158,800
Jan 8, 2026
42.28
43.79
42.04
43.28
42.23
181,500
Jan 7, 2026
42.67
42.68
42.04
42.59
41.56
158,400
Jan 6, 2026
42.13
42.90
41.74
42.86
41.82
184,600
Jan 5, 2026
41.44
43.04
41.43
42.39
41.36
217,000
Jan 2, 2026
41.52
41.94
41.02
41.59
40.58
239,000
Dec 31, 2025
41.85
41.85
41.36
41.52
40.51
162,300
Dec 30, 2025
42.29
42.29
41.65
41.71
40.70
148,200
Dec 29, 2025
42.88
42.90
42.11
42.30
41.27
133,000
Dec 26, 2025
42.60
42.91
42.31
42.71
41.67
141,500
Dec 24, 2025
42.70
42.84
42.32
42.71
41.67
119,100
Dec 23, 2025
43.08
43.49
42.55
42.65
41.62
178,400
Dec 22, 2025
43.50
43.96
42.88
43.11
42.06
165,300
Dec 19, 2025
44.24
44.49
43.11
43.50
42.45
920,200
Dec 18, 2025
44.48
44.67
44.08
44.46
43.38
227,200
Dec 17, 2025
43.83
44.66
43.83
44.21
43.14
304,000
Dec 16, 2025
44.41
44.64
43.70
43.98
42.91
225,900
Dec 15, 2025
44.43
44.63
43.89
44.46
43.38
324,000
Dec 12, 2025
44.31
44.41
43.62
44.03
42.96
334,700
Dec 11, 2025
43.81
44.48
43.18
44.06
42.99
194,800
Dec 10, 2025
42.38
44.00
42.30
43.79
42.73
285,600
Dec 9, 2025
42.41
43.02
41.38
42.30
41.27
134,500
Dec 8, 2025
42.24
42.76
41.79
42.28
41.25
324,600
Dec 5, 2025
41.79
42.14
41.45
42.01
40.99
130,400
Dec 4, 2025
42.04
42.25
41.77
41.82
40.81
134,100
Dec 3, 2025
41.75
42.58
41.60
42.24
41.22
230,600
Dec 2, 2025
41.83
41.96
41.27
41.54
40.53
153,000
Dec 1, 2025
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
40.86
41.78
40.80
41.54
40.53
238,100
Nov 28, 2025
42.13
42.23
41.34
41.46
40.09
209,300
Nov 26, 2025
42.08
42.69
41.93
42.14
40.75
409,200
Nov 25, 2025
41.44
42.86
41.38
42.35
40.95
253,900
Nov 24, 2025
41.15
41.41
40.78
41.14
39.78
251,600
Nov 21, 2025
40.04
41.77
39.90
41.28
39.92
230,000
Nov 20, 2025
40.00
40.93
39.79
39.96
38.64
159,800
Nov 19, 2025
39.68
40.02
39.52
39.61
38.30
220,200
Nov 18, 2025
39.65
40.71
39.65
39.77
38.46
180,400
Nov 17, 2025
40.94
40.95
39.45
39.65
38.34
190,500
Nov 14, 2025
40.58
41.10
40.26
40.93
39.58
193,700
Nov 13, 2025
41.31
41.75
40.91
41.20
39.84
156,900
Nov 12, 2025
41.65
42.40
41.23
41.39
40.03
227,900
Nov 11, 2025
41.52
41.87
41.31
41.69
40.32
132,800
Nov 10, 2025
41.81
42.02
41.22
41.51
40.14
176,200
Nov 7, 2025
40.83
41.69
40.57
41.61
40.24
301,100
Nov 6, 2025
41.48
41.98
40.71
40.85
39.50
153,800
Nov 5, 2025
40.86
41.86
40.70
41.72
40.35
190,700
Nov 4, 2025
40.64
40.93
40.37
40.73
39.39
310,000
Nov 3, 2025
40.24
40.81
39.68
40.81
39.47
387,300
Oct 31, 2025
40.48
40.76
39.93
40.47
39.14
254,400
