MARKET IS OPEN
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%
NTB — The Bank of N.T. Butterfield & Son Limited
NYSEThe Bank of N.T. Butterfield & Son Limited
$58.81
+0.25(+0.43%)
- O
- 58.78
- H
- 59.20
- L
- 58.66
- V
- 109.88K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$58.81
Period Return+50.41%
Period High$64.17
Period Low$38.93
Avg Daily Volume177.3K
Total Trading Days365
NTB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $58.78 | $59.20 | $58.66 | $58.81 | +$0.25 | +0.43% | 109,882 | $58.82 | $58.66 $59.20 |
| Oct 5, 2026 | $58.69 | $58.76 | $58.31 | $58.56 | $-0.20 | -0.34% | 109,240 | $58.57 | $58.31 $58.76 |
| Oct 2, 2026 | $58.68 | $59.21 | $58.17 | $58.76 | +$0.44 | +0.75% | 148,218 | $58.59 | $58.17 $59.21 |
| Oct 1, 2026 | $57.60 | $58.35 | $56.66 | $58.32 | +$0.46 | +0.80% | 217,352 | $57.87 | $56.66 $58.35 |
| Sep 30, 2026 | $58.85 | $58.90 | $57.84 | $57.86 | $-0.57 | -0.98% | 231,238 | $58.00 | $57.84 $58.90 |
| Sep 29, 2026 | $58.75 | $58.80 | $58.10 | $58.43 | $-0.37 | -0.63% | 152,495 | $58.46 | $58.10 $58.80 |
| Sep 28, 2026 | $58.85 | $59.10 | $58.27 | $58.80 | $-0.15 | -0.25% | 184,662 | $58.73 | $58.27 $59.10 |
| Sep 25, 2026 | $58.72 | $59.15 | $58.35 | $58.95 | +$0.29 | +0.49% | 101,715 | $58.93 | $58.35 $59.15 |
| Sep 24, 2026 | $58.20 | $58.84 | $57.81 | $58.66 | +$0.55 | +0.95% | 239,944 | $58.59 | $57.81 $58.84 |
| Sep 23, 2026 | $58.29 | $58.74 | $58.05 | $58.11 | $-0.44 | -0.75% | 140,148 | $58.24 | $58.05 $58.74 |
| Sep 22, 2026 | $59.49 | $59.49 | $58.40 | $58.55 | $-0.60 | -1.01% | 161,477 | $58.68 | $58.40 $59.49 |
| Sep 21, 2026 | $59.60 | $59.62 | $59.03 | $59.15 | $-0.26 | -0.44% | 125,439 | $59.21 | $59.03 $59.62 |
| Sep 18, 2026 | $58.95 | $59.64 | $58.51 | $59.41 | +$0.22 | +0.37% | 300,874 | $59.31 | $58.51 $59.64 |
| Sep 17, 2026 | $59.74 | $59.76 | $59.00 | $59.19 | +$0.16 | +0.27% | 94,194 | $59.36 | $59.00 $59.76 |
| Sep 16, 2026 | $59.77 | $60.00 | $57.97 | $59.03 | $-0.59 | -0.99% | 168,658 | $58.94 | $57.97 $60.00 |
| Sep 15, 2026 | $59.96 | $60.52 | $59.33 | $59.62 | $-0.31 | -0.52% | 133,079 | $59.64 | $59.33 $60.52 |
| Sep 14, 2026 | $59.99 | $60.72 | $59.67 | $59.93 | $-0.31 | -0.51% | 116,886 | $59.95 | $59.67 $60.72 |
| Sep 11, 2026 | $60.50 | $60.60 | $59.52 | $60.24 | +$0.19 | +0.32% | 119,293 | $60.13 | $59.52 $60.60 |
| Sep 10, 2026 | $59.82 | $60.09 | $59.06 | $60.05 | +$0.38 | +0.64% | 127,434 | $59.70 | $59.06 $60.09 |
| Sep 9, 2026 | $60.78 | $60.87 | $59.53 | $59.67 | $-1.54 | -2.52% | 161,001 | $59.88 | $59.53 $60.87 |
| Sep 8, 2026 | $61.24 | $61.72 | $61.08 | $61.21 | $-0.32 | -0.52% | 153,951 | $61.38 | $61.08 $61.72 |
| Sep 4, 2026 | $60.67 | $61.57 | $60.05 | $61.53 | +$0.56 | +0.92% | 226,840 | $61.25 | $60.05 $61.57 |
| Sep 3, 2026 | $59.98 | $61.07 | $59.98 | $60.97 | +$1.39 | +2.33% | 166,580 | $60.87 | $59.98 $61.07 |
| Sep 2, 2026 | $59.25 | $60.21 | $59.21 | $59.58 | +$0.67 | +1.14% | 172,357 | $59.62 | $59.21 $60.21 |
| Sep 1, 2026 | $58.65 | $59.41 | $58.65 | $58.91 | +$0.03 | +0.05% | 106,176 | $58.88 | $58.65 $59.41 |
| Aug 31, 2026 | $59.41 | $59.48 | $58.68 | $58.88 | $-0.42 | -0.71% | 206,041 | $58.86 | $58.68 $59.48 |
| Aug 28, 2026 | $59.38 | $59.99 | $59.16 | $59.30 | +$0.17 | +0.29% | 157,123 | $59.35 | $59.16 $59.99 |
| Aug 27, 2026 | $58.62 | $59.43 | $58.56 | $59.13 | +$0.16 | +0.27% | 153,816 | $59.07 | $58.56 $59.43 |
| Aug 26, 2026 | $58.52 | $59.00 | $58.27 | $58.97 | +$0.62 | +1.06% | 211,227 | $58.66 | $58.27 $59.00 |
| Aug 25, 2026 | $58.85 | $59.01 | $58.26 | $58.35 | $-0.19 | -0.32% | 92,393 | $58.41 | $58.26 $59.01 |