MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NBTB — NBT Bancorp Inc
NasdaqNBT Bancorp Inc
$50.67
-0.28(-0.55%)
- O
- 51.17
- H
- 51.36
- L
- 50.34
- V
- 267.58K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$50.67
Period Return+19.62%
Period High$54.50
Period Low$39.20
Avg Daily Volume265.3K
Total Trading Days365
NBTB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $51.17 | $51.36 | $50.34 | $50.67 | $-0.28 | -0.55% | 267,579 | $50.68 | $50.34 $51.36 |
| Oct 5, 2026 | $51.52 | $51.52 | $50.73 | $50.95 | $-0.58 | -1.13% | 422,295 | $51.00 | $50.73 $51.52 |
| Oct 2, 2026 | $51.26 | $51.83 | $51.02 | $51.53 | +$0.79 | +1.56% | 385,834 | $51.44 | $51.02 $51.83 |
| Oct 1, 2026 | $49.93 | $50.77 | $49.46 | $50.74 | +$0.58 | +1.16% | 466,809 | $50.22 | $49.46 $50.77 |
| Sep 30, 2026 | $50.21 | $50.56 | $49.98 | $50.16 | $-0.06 | -0.12% | 333,325 | $50.15 | $49.98 $50.56 |
| Sep 29, 2026 | $50.80 | $51.11 | $50.00 | $50.22 | $-0.60 | -1.18% | 308,664 | $50.21 | $50.00 $51.11 |
| Sep 28, 2026 | $51.51 | $51.69 | $50.75 | $50.82 | $-0.75 | -1.45% | 459,404 | $50.94 | $50.75 $51.69 |
| Sep 25, 2026 | $51.29 | $51.70 | $51.17 | $51.57 | +$0.44 | +0.86% | 388,755 | $51.52 | $51.17 $51.70 |
| Sep 24, 2026 | $50.74 | $51.31 | $50.44 | $51.13 | +$0.65 | +1.29% | 326,244 | $50.99 | $50.44 $51.31 |
| Sep 23, 2026 | $50.87 | $51.00 | $50.42 | $50.48 | $-0.37 | -0.73% | 264,696 | $50.61 | $50.42 $51.00 |
| Sep 22, 2026 | $51.25 | $51.54 | $50.69 | $50.85 | $-0.37 | -0.72% | 344,610 | $50.98 | $50.69 $51.54 |
| Sep 21, 2026 | $51.52 | $51.82 | $51.14 | $51.22 | $-0.29 | -0.56% | 342,578 | $51.33 | $51.14 $51.82 |
| Sep 18, 2026 | $51.15 | $51.81 | $50.82 | $51.51 | +$0.06 | +0.12% | 883,831 | $51.44 | $50.82 $51.81 |
| Sep 17, 2026 | $52.02 | $52.15 | $51.33 | $51.45 | $-0.15 | -0.29% | 332,649 | $51.56 | $51.33 $52.15 |
| Sep 16, 2026 | $52.04 | $52.12 | $50.46 | $51.60 | $-0.54 | -1.04% | 493,680 | $51.54 | $50.46 $52.12 |
| Sep 15, 2026 | $51.98 | $52.58 | $51.98 | $52.14 | +$0.00 | +0.00% | 355,992 | $52.21 | $51.98 $52.58 |
| Sep 14, 2026 | $51.81 | $52.43 | $51.73 | $52.14 | +$0.41 | +0.79% | 393,558 | $52.14 | $51.73 $52.43 |
| Sep 11, 2026 | $52.07 | $52.27 | $51.12 | $51.73 | +$0.11 | +0.21% | 232,329 | $51.65 | $51.12 $52.27 |
| Sep 10, 2026 | $51.08 | $51.63 | $50.77 | $51.62 | +$0.47 | +0.92% | 239,522 | $51.33 | $50.77 $51.63 |
| Sep 9, 2026 | $50.99 | $51.46 | $50.80 | $51.15 | $-0.27 | -0.53% | 302,510 | $51.10 | $50.80 $51.46 |
| Sep 8, 2026 | $52.08 | $52.10 | $51.37 | $51.42 | $-0.85 | -1.63% | 229,098 | $51.55 | $51.37 $52.10 |
| Sep 4, 2026 | $51.44 | $52.42 | $51.36 | $52.27 | +$0.64 | +1.24% | 272,468 | $52.21 | $51.36 $52.42 |
| Sep 3, 2026 | $51.41 | $52.00 | $51.40 | $51.63 | +$0.42 | +0.82% | 308,250 | $51.66 | $51.40 $52.00 |
| Sep 2, 2026 | $50.49 | $51.50 | $50.41 | $51.21 | +$0.90 | +1.79% | 275,367 | $51.20 | $50.41 $51.50 |
| Sep 1, 2026 | $51.03 | $51.09 | $50.05 | $50.31 | $-1.11 | -2.16% | 245,237 | $50.34 | $50.05 $51.09 |
| Aug 31, 2026 | $51.57 | $51.60 | $50.96 | $51.42 | $-0.13 | -0.25% | 356,335 | $51.36 | $50.96 $51.60 |
| Aug 28, 2026 | $51.53 | $51.71 | $51.27 | $51.55 | +$0.12 | +0.23% | 189,215 | $51.51 | $51.27 $51.71 |
| Aug 27, 2026 | $51.12 | $51.46 | $50.68 | $51.43 | $-0.08 | -0.16% | 184,491 | $51.30 | $50.68 $51.46 |
| Aug 26, 2026 | $51.56 | $51.71 | $51.21 | $51.51 | +$0.12 | +0.23% | 216,862 | $51.49 | $51.21 $51.71 |
| Aug 25, 2026 | $52.05 | $52.06 | $51.21 | $51.39 | $-0.61 | -1.17% | 248,318 | $51.44 | $51.21 $52.06 |