Bank of Butterfield Ltd (NY: NTB )

39.28 -0.25 (-0.63%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 39.19 39.95 38.78 39.53 195,738 +0.07(+0.18%)
Jul 19, 2024 39.32 39.91 39.06 39.46 158,104 +0.14(+0.36%)
Jul 18, 2024 39.80 40.34 38.93 39.32 200,847 -0.88(-2.19%)
Jul 17, 2024 39.39 40.55 39.38 40.20 310,091 +0.42(+1.06%)
Jul 16, 2024 38.83 39.95 38.76 39.78 260,726 +1.31(+3.41%)
Jul 15, 2024 38.00 39.03 38.00 38.47 275,120 +0.96(+2.56%)
Jul 12, 2024 36.99 37.90 36.75 37.51 253,382 +0.72(+1.96%)
Jul 11, 2024 35.99 36.97 35.76 36.79 276,279 +1.13(+3.17%)
Jul 10, 2024 34.89 35.67 34.89 35.66 197,555 +0.90(+2.59%)
Jul 09, 2024 34.21 34.84 34.17 34.76 207,176 +0.42(+1.22%)
Jul 08, 2024 34.15 34.58 34.15 34.34 148,551 +0.20(+0.59%)
Jul 05, 2024 34.60 34.79 34.12 34.14 153,210 -0.62(-1.78%)
Jul 03, 2024 35.10 35.33 34.69 34.76 54,283 -0.28(-0.80%)
Jul 02, 2024 34.95 35.06 34.77 35.04 127,469 +0.20(+0.57%)
Jul 01, 2024 34.97 35.20 34.55 34.84 146,228 -0.28(-0.80%)
Jun 28, 2024 34.86 35.23 34.63 35.12 434,019 +0.57(+1.65%)
Jun 27, 2024 34.31 34.65 34.11 34.55 215,767 +0.32(+0.93%)
Jun 26, 2024 33.99 34.32 33.81 34.23 151,135 -0.02(-0.06%)
Jun 25, 2024 33.81 34.34 33.81 34.25 215,204 +0.21(+0.62%)
Jun 24, 2024 33.98 34.42 33.98 34.04 133,023 +0.07(+0.21%)
Jun 21, 2024 33.83 33.98 33.67 33.97 439,262 -0.02(-0.06%)
Jun 20, 2024 33.40 34.03 33.40 33.99 229,366 +0.31(+0.92%)
Jun 18, 2024 33.69 34.13 33.55 33.68 179,737 +0.00(+0.00%)
Jun 17, 2024 33.04 33.68 32.96 33.68 139,401 +0.43(+1.29%)
Jun 14, 2024 33.35 33.75 33.08 33.25 199,820 -0.49(-1.45%)
Jun 13, 2024 33.83 33.85 33.35 33.74 142,506 -0.21(-0.62%)
Jun 12, 2024 34.03 34.69 33.84 33.95 313,342 +0.80(+2.41%)
Jun 11, 2024 33.23 33.45 33.04 33.15 295,440 -0.38(-1.13%)
Jun 10, 2024 33.35 33.73 33.33 33.53 242,895 -0.21(-0.62%)
Jun 07, 2024 33.28 33.75 33.28 33.74 224,661 +0.28(+0.84%)
Jun 06, 2024 33.20 33.49 33.11 33.46 126,327 +0.29(+0.87%)
Jun 05, 2024 33.41 33.48 33.03 33.17 109,901 +0.06(+0.18%)
Jun 04, 2024 33.16 33.34 32.78 33.11 181,350 -0.37(-1.11%)
Jun 03, 2024 34.27 34.30 33.33 33.48 89,817 -0.59(-1.73%)
May 31, 2024 33.87 34.08 33.77 34.07 120,182 +0.35(+1.04%)
May 30, 2024 33.59 34.01 33.41 33.72 160,293 +0.56(+1.69%)
May 29, 2024 33.48 33.69 33.11 33.16 173,244 -0.68(-2.01%)
May 28, 2024 34.49 34.59 33.79 33.84 210,974 -0.63(-1.83%)
May 24, 2024 34.27 34.49 34.10 34.47 122,078 +0.36(+1.06%)
May 23, 2024 34.47 34.57 33.95 34.11 185,606 -0.39(-1.13%)
May 22, 2024 35.09 35.23 34.40 34.50 248,193 -0.59(-1.68%)
May 21, 2024 35.18 35.43 35.08 35.09 98,734 -0.16(-0.45%)
May 20, 2024 35.74 35.95 35.24 35.25 129,694 -0.47(-1.32%)
May 17, 2024 35.69 36.06 35.67 35.72 223,876 +0.09(+0.25%)
May 16, 2024 35.70 35.96 35.56 35.63 180,631 -0.18(-0.50%)
May 15, 2024 35.80 35.97 35.57 35.81 208,722 +0.14(+0.39%)
May 14, 2024 35.65 35.84 35.53 35.67 113,659 +0.34(+0.96%)
May 13, 2024 35.52 35.70 35.22 35.33 192,469 +0.06(+0.17%)
May 10, 2024 35.39 35.46 34.98 35.27 95,885 -0.03(-0.08%)
May 09, 2024 35.20 35.50 35.12 35.30 160,147 +0.03(+0.09%)
May 08, 2024 34.66 35.39 34.50 35.27 206,077 +0.16(+0.46%)
May 07, 2024 35.30 35.59 35.10 35.11 195,028 -0.11(-0.31%)
May 06, 2024 35.28 35.44 35.01 35.22 231,026 +0.29(+0.83%)
May 03, 2024 35.06 35.55 34.75 34.93 273,623 +0.25(+0.71%)
May 02, 2024 34.34 34.84 33.87 34.68 253,459 +0.72(+2.12%)
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.