NBT Bancorp Inc (NBTB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -2.28975853455 | 48.04 | 48.655 | 46.9005 | 112804 | 48.07093177 | CS |
| 4 | -0.69 | -1.44866680663 | 47.63 | 49.18 | 45.15 | 175403 | 47.74444452 | CS |
| 12 | -3.64 | -7.19652036378 | 50.58 | 52.44 | 44.23 | 230281 | 48.66330669 | CS |
| 26 | -0.08 | -0.170140365802 | 47.02 | 52.44 | 42.16 | 217474 | 47.40999114 | CS |
| 52 | 12.06 | 34.5756880734 | 34.88 | 52.44 | 32.79 | 207684 | 43.21611985 | CS |
| 156 | 7.86 | 20.1125895599 | 39.08 | 52.44 | 27.525 | 188591 | 39.46858676 | CS |
| 260 | 7.81 | 19.9591106568 | 39.13 | 52.44 | 26.1 | 171781 | 37.62035515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 47.99 | -0.23 | -0.48 | 47.74 | 48.22 | 47.72 | 121103 |
| 1739921700 | 48.22 | 0.17 | 0.35 | 47.99 | 48.57 | 47.605 | 105945 |
| 1739576100 | 48.05 | 0.01 | 0.02 | 48.38 | 48.655 | 47.97 | 94193 |
| 1739489700 | 48.04 | 0.28 | 0.59 | 48.04 | 48.15 | 47.57 | 129974 |
| 1739403300 | 47.76 | -1.38 | -2.81 | 48.22 | 48.8041 | 47.75 | 188795 |
| 1739316900 | 49.14 | 0.84 | 1.74 | 47.84 | 49.18 | 47.7846 | 107421 |
| 1739230500 | 48.3 | -0.25 | -0.51 | 48.42 | 48.68 | 47.845 | 178299 |
| 1738971300 | 48.55 | -0.47 | -0.96 | 48.87 | 48.93 | 47.79 | 267602 |
| 1738884900 | 49.02 | 0.7 | 1.45 | 48.54 | 49.14 | 48.22 | 121535 |
| 1738798500 | 48.32 | 0.46 | 0.96 | 47.9 | 48.34 | 47.4726 | 130460 |
| 1738712100 | 47.86 | 1.22 | 2.62 | 46.38 | 47.88 | 46.38 | 132749 |
| 1738625700 | 46.64 | -0.99 | -2.08 | 46.32 | 47.71 | 46.01 | 141104 |
| 1738366500 | 47.63 | -0.07 | -0.15 | 47.61 | 48.19 | 47.3 | 218134 |
| 1738280100 | 47.7 | 0.68 | 1.45 | 47.29 | 48.2 | 47.225 | 145980 |
| 1738193700 | 47.02 | 0.93 | 2.02 | 46.54 | 47.88 | 46.26 | 297054 |
| 1738107300 | 46.09 | -2.61 | -5.36 | 47.71 | 47.77 | 45.15 | 415557 |
| 1738020900 | 48.7 | 0.68 | 1.42 | 48.24 | 49.1 | 48.1 | 191469 |
| 1737761700 | 48.02 | -0.07 | -0.15 | 47.63 | 48.54 | 47.55 | 169876 |
| 1737675300 | 48.09 | 0 | 0.00 | 48.09 | 48.09 | 48.09 | 0 |
| 1737588900 | 48.09 | -0.58 | -1.19 | 49.02 | 49.05 | 47.92 | 199407 |
| 1737502500 | 48.67 | 0.81 | 1.69 | 48.15 | 48.915 | 48.055 | 195703 |
| 1737156900 | 47.86 | 0.7 | 1.48 | 47.5 | 47.945 | 46.81 | 467878 |
| 1737070500 | 47.16 | -0.46 | -0.97 | 47.33 | 47.5 | 44.78 | 306646 |
| 1736984100 | 47.62 | 0.58 | 1.23 | 48.47 | 48.73 | 47.23 | 191970 |
| 1736897700 | 47.04 | 1.26 | 2.75 | 46.19 | 47.04 | 45.93 | 222281 |
| 1736811300 | 45.78 | 0.58 | 1.28 | 44.72 | 45.93 | 44.72 | 146625 |
| 1736552100 | 45.2 | -1.18 | -2.54 | 45.42 | 45.51 | 44.23 | 224609 |
| 1736379300 | 46.38 | -0.37 | -0.79 | 46.33 | 46.8 | 46.09 | 125362 |
| 1736292900 | 46.75 | -0.73 | -1.54 | 47.64 | 47.8789 | 46.46 | 245819 |
| 1736206500 | 47.48 | -0.37 | -0.77 | 47.85 | 48.48 | 47.32 | 172662 |
| 1735947300 | 47.85 | 0.7 | 1.48 | 47.22 | 48 | 46.73 | 156046 |
| 1735860900 | 47.15 | -0.61 | -1.28 | 48.05 | 48.425 | 47.1167 | 157857 |
| 1735688100 | 47.76 | -0.17 | -0.35 | 48.28 | 48.48 | 47.665 | 145413 |
| 1735601700 | 47.93 | -0.48 | -0.99 | 48.17 | 48.295 | 47.43 | 149237 |
| 1735342500 | 48.41 | -0.94 | -1.90 | 48.93 | 49.43 | 47.88 | 229140 |
| 1735256100 | 49.35 | 0.16 | 0.33 | 48.87 | 49.4 | 48.565 | 130928 |
| 1735077840 | 49.19 | 0.21 | 0.43 | 49.25 | 49.48 | 48.71 | 108289 |
| 1734996900 | 48.98 | 0.1 | 0.20 | 48.45 | 49.03 | 48.19 | 294982 |
| 1734737700 | 48.88 | 0.61 | 1.26 | 47.95 | 49.74 | 47.95 | 1050235 |
| 1734651300 | 48.27 | -0.19 | -0.39 | 49.49 | 50.41 | 48.26 | 314954 |
| 1734564900 | 48.46 | -2.41 | -4.74 | 51.38 | 51.51 | 48.16 | 656074 |
| 1734478500 | 50.87 | -1.46 | -2.79 | 52.03 | 52.44 | 50.78 | 630841 |
| 1734392100 | 52.33 | 0.67 | 1.30 | 51.79 | 52.39 | 50.735 | 292958 |
| 1734132900 | 51.66 | -0.02 | -0.04 | 51.77 | 51.94 | 50.865 | 207706 |
| 1734046500 | 51.68 | 0.09 | 0.17 | 51.63 | 52.085 | 51.05 | 329476 |
| 1733960100 | 51.59 | 0.62 | 1.22 | 51.6 | 52.14 | 51.27 | 354794 |
| 1733873700 | 50.97 | 0.71 | 1.41 | 50.56 | 51.53 | 49.91 | 242724 |
| 1733787300 | 50.26 | 0.2 | 0.40 | 50.43 | 50.615 | 50 | 182823 |
| 1733528100 | 50.06 | 0.47 | 0.95 | 49.94 | 50.27 | 49.24 | 119193 |
| 1733441700 | 49.59 | -0.42 | -0.84 | 50.25 | 50.75 | 49.455 | 145353 |
| 1733355300 | 50.01 | 0.99 | 2.02 | 49.03 | 50.06 | 48.7686 | 181081 |
| 1733268900 | 49.02 | -0.84 | -1.68 | 49.87 | 50.34 | 48.955 | 107256 |
| 1733182500 | 49.86 | -0.26 | -0.52 | 49.92 | 50.38 | 49.32 | 211022 |
| 1732917840 | 50.12 | 0.04 | 0.08 | 50.58 | 50.88 | 49.57 | 150274 |
| 1732750500 | 50.08 | -0.04 | -0.08 | 50.69 | 50.9 | 50.001 | 107117 |
| 1732664100 | 50.12 | -0.87 | -1.71 | 50.59 | 50.88 | 49.74 | 126076 |
| 1732577700 | 50.99 | 0.54 | 1.07 | 51.34 | 52.305 | 50.92 | 284150 |
| 1732318500 | 50.45 | 1.12 | 2.27 | 49.77 | 50.59 | 49.72 | 165294 |
| 1732232100 | 49.33 | 0.59 | 1.21 | 48.9 | 50.04 | 48.85 | 150934 |
| 1732145700 | 48.74 | -0.08 | -0.16 | 48.75 | 48.915 | 48.17 | 100230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
