NBT Bancorp Inc. Common Stockのデータ

NBT Bancorp Inc. Common Stockの基本情報

名前 NBT Bancorp Inc. Common Stock
ティッカー NBTB
United States
上場年 nan
セクター Finance

NBT Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.92 35.35 35.35 35.59 101100.0 35.59
2021-02-12 35.79 35.14 35.33 35.49 88800.0 35.49
2021-02-11 35.88 34.91 35.45 35.48 176900.0 35.48
2021-02-10 36.16 35.44 35.87 35.52 139800.0 35.52
2021-02-09 35.81 34.75 35.12 35.63 126800.0 35.63
2021-02-08 35.26 34.5 34.67 35.26 126700.0 35.26
2021-02-05 34.76 34.0 34.58 34.42 104600.0 34.42
2021-02-04 34.76 33.63 33.96 34.58 156800.0 34.58
2021-02-03 33.79 33.12 33.6 33.66 116800.0 33.66
2021-02-02 34.15 33.14 33.83 33.89 92300.0 33.89
2021-02-01 33.43 32.4 33.01 33.21 110200.0 33.21
2021-01-29 33.92 32.48 33.52 33.01 244000.0 33.01
2021-01-28 34.4 32.68 34.4 33.16 233500.0 33.16
2021-01-27 34.53 33.03 33.89 33.25 206100.0 33.25
2021-01-26 35.3 34.79 35.25 34.87 80300.0 34.87
2021-01-25 35.18 33.76 34.65 35.1 148100.0 35.1
2021-01-22 35.17 33.52 33.81 35.05 173400.0 35.05
2021-01-21 34.6 33.86 34.55 34.18 139900.0 34.18
2021-01-20 35.2 34.53 34.84 34.74 116100.0 34.74
2021-01-19 35.13 34.64 35.12 34.91 192500.0 34.91
2021-01-15 35.08 34.36 34.68 34.81 114700.0 34.81
2021-01-14 35.42 34.62 34.9 35.12 104000.0 35.12
2021-01-13 35.15 34.26 35.15 34.51 101600.0 34.51
2021-01-12 35.62 34.92 35.15 35.34 131400.0 35.34
2021-01-11 34.72 33.7 33.7 34.68 205100.0 34.68
2021-01-08 34.93 33.55 34.75 34.19 211800.0 34.19
2021-01-07 35.31 34.41 34.79 34.83 236700.0 34.83
2021-01-06 35.52 32.89 32.89 34.89 500900.0 34.89
2021-01-05 32.49 31.5 31.84 32.01 292200.0 32.01
2021-01-04 32.28 31.02 32.28 31.79 276800.0 31.79
2020-12-31 32.27 31.57 31.79 32.1 114000.0 32.1
2020-12-30 32.05 31.55 31.58 31.84 115500.0 31.84
2020-12-29 32.41 31.38 32.27 31.6 111600.0 31.6
2020-12-28 32.59 31.78 31.93 32.32 167700.0 32.32
2020-12-24 32.0 31.21 31.5 31.87 97800.0 31.87
2020-12-23 31.6 30.71 30.76 31.52 106900.0 31.52
2020-12-22 31.99 30.64 31.57 30.69 105700.0 30.69
2020-12-21 32.5 31.05 32.15 31.26 278800.0 31.26
2020-12-18 32.83 31.93 32.54 32.25 944300.0 32.25
2020-12-17 32.61 32.1 32.61 32.35 147600.0 32.35
2020-12-16 33.02 32.46 32.95 32.49 185800.0 32.49
2020-12-15 33.03 30.59 32.52 32.84 239000.0 32.84
2020-12-14 32.6 31.95 32.5 32.04 150100.0 32.04
2020-12-11 32.36 31.87 31.95 32.06 83400.0 32.06
2020-12-10 32.29 31.65 31.96 32.28 71800.0 32.28
2020-12-09 32.85 32.08 32.67 32.27 110000.0 32.27
2020-12-08 32.26 31.56 31.56 32.2 107500.0 32.2
2020-12-07 31.98 31.4 31.6 31.89 102800.0 31.89
2020-12-04 32.04 31.21 31.43 31.97 101700.0 31.97
2020-12-03 31.21 30.63 30.63 31.0 128400.0 31.0
2020-12-02 31.06 30.36 30.55 30.97 167200.0 30.97
2020-12-01 30.93 30.11 30.53 30.6 164300.0 30.6
2020-11-30 30.97 29.89 30.97 29.95 145200.0 29.95
2020-11-27 32.38 31.17 31.75 31.56 109800.0 31.29
2020-11-25 32.86 31.5 32.14 31.77 122300.0 31.5
2020-11-24 32.7 30.96 30.96 32.48 187000.0 32.2
2020-11-23 31.55 30.34 30.74 31.15 182700.0 30.88
2020-11-20 30.68 30.2 30.3 30.52 174800.0 30.26
2020-11-19 30.88 30.14 30.42 30.8 87100.0 30.54
2020-11-18 31.72 30.58 31.72 30.59 103100.0 30.33
2020-11-17 31.76 30.36 31.02 31.36 182200.0 31.09
2020-11-16 31.61 30.78 31.18 31.44 135700.0 31.17
2020-11-13 30.49 29.45 29.55 30.2 114700.0 29.94
2020-11-12 29.6 28.92 29.6 29.39 158800.0 29.14
2020-11-11 31.12 29.54 31.12 29.92 132400.0 29.66
2020-11-10 31.32 30.31 30.52 31.06 164800.0 30.79
2020-11-09 31.4 28.17 28.6 30.22 258100.0 29.96
2020-11-06 27.4 26.6 27.34 26.61 99200.0 26.38
2020-11-05 27.39 26.1 26.1 27.13 102600.0 26.9
2020-11-04 27.79 26.15 27.79 26.19 125200.0 25.97
2020-11-03 28.72 27.92 28.32 28.48 121500.0 28.24
2020-11-02 28.07 27.37 27.59 27.82 98200.0 27.58
2020-10-30 27.96 27.14 27.33 27.38 104000.0 27.15
2020-10-29 27.87 26.2 26.72 27.42 120300.0 27.19
2020-10-28 28.1 26.87 27.41 26.88 144300.0 26.65
2020-10-27 29.27 28.31 29.06 28.35 100600.0 28.11
2020-10-26 29.0 28.37 28.97 28.92 88300.0 28.67
2020-10-23 29.66 28.92 29.18 29.17 60700.0 28.92
2020-10-22 29.14 28.02 28.25 29.05 98200.0 28.8
2020-10-21 28.35 27.85 28.0 28.15 50300.0 27.91
2020-10-20 28.43 27.91 27.91 28.05 84600.0 27.81
2020-10-19 28.37 27.61 28.29 27.63 71800.0 27.39
2020-10-16 28.36 27.67 27.99 28.08 72200.0 27.84
2020-10-15 28.19 26.94 26.94 28.16 67100.0 27.92
2020-10-14 28.48 27.41 28.06 27.43 71800.0 27.2
2020-10-13 28.8 27.94 28.8 27.98 80500.0 27.74
2020-10-12 29.11 28.3 28.45 29.08 81700.0 28.83
2020-10-09 29.06 28.43 28.96 28.51 88400.0 28.27
2020-10-08 28.87 28.24 28.36 28.8 113100.0 28.55
2020-10-07 28.93 27.92 28.46 28.05 311500.0 27.81
2020-10-06 28.85 27.94 28.11 28.19 251200.0 27.95
2020-10-05 28.08 27.35 27.35 27.8 123500.0 27.56
2020-10-02 27.41 26.4 26.41 27.27 161300.0 27.04
2020-10-01 27.06 26.29 26.74 26.73 184600.0 26.5
2020-09-30 27.43 26.63 26.9 26.82 163900.0 26.59
2020-09-29 27.07 26.43 27.06 26.77 91000.0 26.54
2020-09-28 29.62 26.93 26.93 27.17 123300.0 26.94
2020-09-25 27.13 26.31 26.37 26.67 99800.0 26.44
2020-09-24 27.32 26.46 26.53 26.69 108400.0 26.46
2020-09-23 27.74 26.41 26.98 26.43 166600.0 26.2
2020-09-22 27.79 26.78 27.48 27.06 139000.0 26.83
2020-09-21 29.09 27.01 28.21 27.34 210300.0 27.11
2020-09-18 29.18 28.47 29.18 28.76 690500.0 28.51
2020-09-17 29.24 28.67 28.87 28.89 123800.0 28.64
2020-09-16 29.72 28.89 29.38 29.34 172100.0 29.09
2020-09-15 29.72 28.75 29.48 29.0 126200.0 28.75
2020-09-14 29.55 28.92 28.92 29.18 118700.0 28.93
2020-09-11 29.21 28.7 29.21 28.82 126700.0 28.57
2020-09-10 30.13 29.0 29.63 29.1 126800.0 28.85
2020-09-09 30.43 29.54 30.25 29.62 137500.0 29.37
2020-09-08 30.92 29.77 30.92 30.07 115100.0 29.81
2020-09-04 31.56 30.67 31.38 31.13 71400.0 30.86
2020-09-03 31.64 30.55 30.66 30.71 121700.0 30.45
2020-09-02 30.72 30.27 30.36 30.6 89100.0 30.34
2020-09-01 30.58 30.21 30.33 30.45 88500.0 30.19
2020-08-31 30.96 30.47 30.79 30.47 125200.0 30.21
2020-08-28 31.63 30.95 31.61 31.16 88900.0 30.63
2020-08-27 31.5 30.58 30.62 31.33 109300.0 30.79
2020-08-26 31.58 30.67 31.31 30.74 91200.0 30.21
2020-08-25 31.62 30.78 31.56 31.26 70200.0 30.72
2020-08-24 31.21 30.28 30.7 31.17 72600.0 30.64
2020-08-21 30.72 30.1 30.61 30.36 115200.0 29.84
2020-08-20 30.7 30.38 30.56 30.5 76000.0 29.98
2020-08-19 31.45 30.73 31.04 30.99 90800.0 30.46
2020-08-18 31.46 30.87 31.46 30.98 85500.0 30.45
2020-08-17 31.89 31.37 31.71 31.54 95200.0 31.0
2020-08-14 32.21 31.47 31.49 31.98 163600.0 31.43
2020-08-13 32.25 31.64 31.99 31.76 97400.0 31.22
2020-08-12 33.02 30.3 32.91 32.24 121000.0 31.69
2020-08-11 33.0 32.0 32.55 32.31 129500.0 31.76
2020-08-10 32.74 31.61 31.73 31.9 108000.0 31.35
2020-08-07 31.6 30.0 30.16 31.59 92500.0 31.05
2020-08-06 30.51 30.02 30.26 30.28 72100.0 29.76
2020-08-05 30.49 29.52 29.84 30.39 165100.0 29.87
2020-08-04 29.58 29.1 29.44 29.52 110600.0 29.01
2020-08-03 29.92 29.52 29.92 29.63 114200.0 29.12
2020-07-31 30.12 29.08 29.93 29.79 172800.0 29.28
2020-07-30 30.3 29.63 30.19 30.15 91400.0 29.63
2020-07-29 30.98 29.58 29.81 30.78 118700.0 30.25
2020-07-28 30.8 29.67 30.68 29.71 129800.0 29.2
2020-07-27 29.73 29.07 29.73 29.32 79400.0 28.82
2020-07-24 30.59 29.85 30.31 29.89 72900.0 29.38
2020-07-23 30.35 29.7 29.7 30.27 100200.0 29.75
2020-07-22 30.62 29.57 30.32 29.75 97600.0 29.24
2020-07-21 30.68 29.26 29.26 30.61 208000.0 30.09
2020-07-20 29.29 28.75 29.22 28.88 93800.0 28.38
2020-07-17 30.0 29.3 29.7 29.38 126000.0 28.88
2020-07-16 30.24 29.62 29.82 29.86 133800.0 29.35
2020-07-15 30.54 29.34 29.52 30.1 228100.0 29.58
2020-07-14 29.39 28.32 28.88 28.76 195600.0 28.27
2020-07-13 29.46 28.29 28.78 28.97 157900.0 28.47
2020-07-10 28.4 27.27 27.27 28.33 166000.0 27.84
2020-07-09 27.9 26.95 27.9 27.13 143300.0 26.66
2020-07-08 28.65 27.57 28.29 28.02 187300.0 27.54
2020-07-07 28.78 28.12 28.72 28.32 180700.0 27.83
2020-07-06 30.2 28.92 29.88 29.04 111900.0 28.54
2020-07-02 30.37 29.11 30.01 29.24 127200.0 28.74
2020-07-01 31.24 29.16 30.56 29.24 174700.0 28.74
2020-06-30 31.27 30.06 30.06 30.76 155400.0 30.23
2020-06-29 30.31 29.15 29.26 30.23 126400.0 29.71
2020-06-26 29.72 28.52 29.72 28.74 295100.0 28.25
2020-06-25 29.75 28.66 28.66 29.72 173700.0 29.21
2020-06-24 29.48 28.58 29.48 28.83 170600.0 28.34
2020-06-23 30.89 29.87 30.71 29.88 139000.0 29.37
2020-06-22 30.56 29.65 29.94 30.3 129900.0 29.78
2020-06-19 30.56 29.54 30.56 30.33 562400.0 29.81
2020-06-18 30.93 29.89 29.89 30.37 144700.0 29.85
2020-06-17 31.45 30.15 31.04 30.21 181000.0 29.69
2020-06-16 31.76 30.58 31.52 31.09 221700.0 30.56
2020-06-15 30.92 29.11 29.43 30.3 206100.0 29.78
2020-06-12 30.96 29.52 30.96 30.3 185800.0 29.78
2020-06-11 30.73 29.36 30.61 29.6 218300.0 29.09
2020-06-10 33.47 31.99 33.47 32.04 141700.0 31.49
2020-06-09 34.16 32.74 33.26 33.42 171500.0 32.85
2020-06-08 34.52 33.37 34.16 33.9 185600.0 33.32
2020-06-05 34.65 32.87 33.91 33.8 203900.0 33.22
2020-06-04 32.13 31.14 31.4 31.94 156000.0 31.39
2020-06-03 32.52 31.27 31.27 31.74 143700.0 31.2
2020-06-02 31.31 30.43 31.0 30.64 106100.0 30.11
2020-06-01 31.49 30.67 31.2 30.67 139600.0 30.14
2020-05-29 31.49 30.65 31.49 31.32 173200.0 30.78
2020-05-28 34.12 31.86 34.12 32.2 165400.0 31.38
2020-05-27 33.7 31.9 32.3 33.42 196800.0 32.57
2020-05-26 31.61 30.8 31.21 31.25 175700.0 30.46
2020-05-22 30.14 29.3 30.14 29.86 100400.0 29.1
2020-05-21 30.65 29.74 30.13 29.83 164800.0 29.07
2020-05-20 30.1 28.83 28.83 30.08 193300.0 29.32
2020-05-19 29.68 28.26 29.51 28.27 138600.0 27.55
2020-05-18 30.06 28.76 28.87 29.79 209300.0 29.03
2020-05-15 27.79 26.97 27.25 27.54 216600.0 26.84
2020-05-14 28.0 26.32 26.92 27.6 235800.0 26.9
2020-05-13 28.56 26.85 28.5 27.63 271500.0 26.93
2020-05-12 30.47 28.54 30.0 28.61 208200.0 27.88
2020-05-11 30.91 29.61 30.9 30.19 217900.0 29.42
2020-05-08 31.83 31.1 31.38 31.56 129700.0 30.76
2020-05-07 31.65 30.51 31.52 30.67 120400.0 29.89
2020-05-06 32.13 30.66 31.62 30.89 128300.0 30.11
2020-05-05 32.66 31.44 32.39 31.6 157300.0 30.8
2020-05-04 31.97 30.8 31.4 31.79 165500.0 30.98
2020-05-01 32.81 31.37 32.19 31.81 137000.0 31.0
2020-04-30 34.42 33.01 34.11 33.13 175100.0 32.29
2020-04-29 35.92 33.34 33.91 35.1 223500.0 34.21
2020-04-28 33.36 31.91 33.15 32.78 173500.0 31.95
2020-04-27 33.44 31.54 31.64 32.94 127200.0 32.1
2020-04-24 31.73 30.99 31.31 31.21 120300.0 30.42
2020-04-23 31.67 30.6 30.71 31.2 138300.0 30.41
2020-04-22 31.36 30.21 31.08 30.81 131200.0 30.03
2020-04-21 30.98 29.99 30.21 30.8 123800.0 30.02
2020-04-20 32.04 30.81 30.81 31.31 173000.0 30.52
2020-04-17 32.34 31.19 32.12 31.71 230000.0 30.9
2020-04-16 31.53 29.85 31.06 30.69 211900.0 29.91
2020-04-15 33.47 31.2 31.83 31.36 216100.0 30.56
2020-04-14 34.26 32.46 34.09 32.75 117900.0 31.92
2020-04-13 35.16 32.73 34.53 33.0 102000.0 32.16
2020-04-09 35.2 33.05 33.26 34.97 141100.0 34.08
2020-04-08 33.11 31.68 32.18 32.53 135600.0 31.7
2020-04-07 33.34 31.46 33.34 31.88 192200.0 31.07
2020-04-06 33.51 31.82 33.41 32.6 219300.0 31.77
2020-04-03 32.91 31.25 32.44 32.27 228900.0 31.45
2020-04-02 32.73 31.13 31.36 32.58 197000.0 31.75
2020-04-01 31.68 30.56 31.68 31.53 276500.0 30.73
2020-03-31 32.63 31.48 32.0 32.39 192900.0 31.57
2020-03-30 32.69 30.01 31.69 32.3 214700.0 31.48
2020-03-27 33.14 31.18 32.2 31.39 223600.0 30.59
2020-03-26 33.48 31.26 31.33 33.39 173400.0 32.54
2020-03-25 31.98 30.05 31.62 30.74 320600.0 29.96
2020-03-24 31.93 30.02 30.5 31.69 259600.0 30.89
2020-03-23 32.21 28.36 31.23 29.55 319200.0 28.8
2020-03-20 33.81 31.02 33.49 31.21 502500.0 30.42
2020-03-19 35.24 32.13 32.85 34.21 308700.0 33.34
2020-03-18 34.22 31.77 31.77 33.03 264800.0 32.19
2020-03-17 34.0 28.92 29.46 33.47 418700.0 32.62
2020-03-16 30.1 27.7 27.75 28.95 307500.0 28.22
2020-03-13 31.25 28.85 29.61 31.23 308500.0 30.44
2020-03-12 30.25 27.54 28.0 28.02 354600.0 27.31
2020-03-11 30.75 29.43 30.17 29.73 235500.0 28.98
2020-03-10 31.35 29.95 30.94 30.94 195200.0 30.15
2020-03-09 31.76 29.8 31.14 30.07 189200.0 29.31
2020-03-06 33.32 32.03 32.44 33.14 184700.0 32.3
2020-03-05 34.39 32.95 34.2 33.58 184700.0 32.73
2020-03-04 35.14 33.91 34.88 35.05 138600.0 34.16
2020-03-03 36.25 34.19 35.32 34.64 144900.0 33.76
2020-03-02 35.66 33.44 33.53 35.57 160300.0 34.67
2020-02-28 35.21 33.1 34.52 33.69 258600.0 32.83
2020-02-27 37.25 35.55 36.23 35.59 183700.0 34.69
2020-02-26 37.95 36.99 37.5 37.05 102100.0 35.85
2020-02-25 38.24 37.35 38.24 37.35 128000.0 36.14
2020-02-24 38.49 38.06 38.23 38.27 66100.0 37.03
2020-02-21 39.52 39.06 39.51 39.28 97000.0 38.0
2020-02-20 39.62 39.13 39.13 39.52 63700.0 38.24
2020-02-19 39.53 39.13 39.24 39.26 63900.0 37.98
2020-02-18 39.33 38.9 39.11 39.2 101300.0 37.93