Skip to main content

Bank of Butterfield Ltd (NY: NTB )

31.84 +0.08 (+0.25%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.16 31.78 31.06 31.76 287,987 +0.85(+2.75%)
Mar 26, 2024 31.23 31.23 30.82 30.91 118,465 -0.05(-0.16%)
Mar 25, 2024 30.79 31.20 30.79 30.96 104,205 +0.11(+0.36%)
Mar 22, 2024 31.48 31.50 30.83 30.85 154,491 -0.55(-1.75%)
Mar 21, 2024 30.97 31.55 30.82 31.40 193,288 +0.56(+1.82%)
Mar 20, 2024 30.18 31.03 30.17 30.84 193,710 +0.48(+1.58%)
Mar 19, 2024 29.95 30.64 29.95 30.36 172,402 +0.38(+1.27%)
Mar 18, 2024 29.71 30.11 29.54 29.98 212,622 +0.21(+0.71%)
Mar 15, 2024 29.20 29.83 29.20 29.77 396,934 +0.50(+1.71%)
Mar 14, 2024 29.80 29.80 29.06 29.27 186,685 -0.61(-2.04%)
Mar 13, 2024 29.79 30.27 29.79 29.88 158,732 +0.01(+0.03%)
Mar 12, 2024 30.06 30.11 29.59 29.87 150,098 -0.30(-0.99%)
Mar 11, 2024 29.87 30.28 29.76 30.17 125,079 +0.10(+0.33%)
Mar 08, 2024 30.47 30.68 30.00 30.07 182,356 +0.02(+0.07%)
Mar 07, 2024 30.25 30.59 29.85 30.05 234,623 +0.07(+0.23%)
Mar 06, 2024 30.43 30.59 29.60 29.98 156,163 -0.45(-1.48%)
Mar 05, 2024 29.47 30.54 29.47 30.43 246,207 +0.89(+3.01%)
Mar 04, 2024 29.85 30.11 29.46 29.54 187,766 -0.23(-0.77%)
Mar 01, 2024 29.81 30.00 29.50 29.77 110,191 -0.12(-0.40%)
Feb 29, 2024 30.00 30.42 29.79 29.89 267,323 +0.23(+0.78%)
Feb 28, 2024 29.29 29.96 29.29 29.66 184,844 +0.06(+0.20%)
Feb 27, 2024 30.00 30.34 29.50 29.60 360,810 -0.31(-1.04%)
Feb 26, 2024 29.88 30.11 29.66 29.91 148,357 -0.18(-0.60%)
Feb 23, 2024 30.00 30.41 29.85 30.09 183,659 +0.19(+0.64%)
Feb 22, 2024 29.56 29.91 29.46 29.90 261,679 +0.20(+0.66%)
Feb 21, 2024 29.76 29.85 29.53 29.70 152,353 -0.24(-0.79%)
Feb 20, 2024 29.66 30.18 29.57 29.94 255,013 +0.01(+0.03%)
Feb 16, 2024 30.16 30.45 29.80 29.93 235,315 -0.64(-2.10%)
Feb 15, 2024 29.75 30.61 29.75 30.57 259,653 +0.88(+2.95%)
Feb 14, 2024 29.40 29.86 28.99 29.69 319,597 +0.65(+2.24%)
Feb 13, 2024 28.67 29.58 28.31 29.04 436,764 -0.60(-2.03%)
Feb 12, 2024 28.75 30.11 28.75 29.64 318,338 +0.71(+2.45%)
Feb 09, 2024 28.88 29.18 28.68 28.93 745,094 +0.09(+0.31%)
Feb 08, 2024 28.83 29.07 28.57 28.85 458,516 -0.16(-0.54%)
Feb 07, 2024 28.94 29.36 28.37 29.00 569,534 +0.08(+0.27%)
Feb 06, 2024 28.86 29.22 28.85 28.92 132,871 +0.02(+0.07%)
Feb 05, 2024 29.02 29.24 28.71 28.90 198,609 -0.42(-1.45%)
Feb 02, 2024 28.92 29.67 28.90 29.33 141,527 -0.30(-1.00%)
Feb 01, 2024 30.00 30.06 28.88 29.62 163,357 -0.27(-0.89%)
Jan 31, 2024 30.58 31.07 29.78 29.89 156,957 -1.08(-3.50%)
Jan 30, 2024 31.29 31.37 30.95 30.97 123,053 -0.32(-1.01%)
Jan 29, 2024 30.88 31.33 30.85 31.29 179,026 +0.39(+1.28%)
Jan 26, 2024 30.79 31.04 30.40 30.90 200,453 +0.34(+1.13%)
Jan 25, 2024 30.94 31.03 30.35 30.55 217,550 +0.01(+0.03%)
Jan 24, 2024 30.73 30.99 30.46 30.54 187,248 +0.21(+0.68%)
Jan 23, 2024 30.87 30.87 30.25 30.33 163,691 -0.20(-0.65%)
Jan 22, 2024 30.21 30.58 30.16 30.53 135,486 +0.58(+1.94%)
Jan 19, 2024 29.67 30.11 29.39 29.95 174,271 +0.47(+1.61%)
Jan 18, 2024 29.33 29.49 28.91 29.48 560,601 +0.40(+1.39%)
Jan 17, 2024 29.20 29.54 28.58 29.07 402,348 -0.33(-1.11%)
Jan 16, 2024 29.73 29.99 29.28 29.40 146,703 -0.69(-2.29%)
Jan 12, 2024 30.95 31.04 29.87 30.09 162,889 -0.46(-1.52%)
Jan 11, 2024 30.65 30.81 30.23 30.55 152,403 -0.29(-0.93%)
Jan 10, 2024 30.46 30.95 30.39 30.84 178,813 +0.19(+0.61%)
Jan 09, 2024 30.58 30.73 30.27 30.65 140,156 -0.34(-1.08%)
Jan 08, 2024 30.60 31.09 30.49 30.98 140,519 +0.41(+1.35%)
Jan 05, 2024 30.82 31.30 30.51 30.57 203,235 -0.31(-0.99%)
Jan 04, 2024 30.95 31.26 30.76 30.88 179,258 +0.15(+0.48%)
Jan 03, 2024 31.31 31.31 30.68 30.73 222,567 -0.85(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.