NBT Bancorp Inc.
NBTBNASDAQFinancial Services● Active
$46.24
$-0.17(-0.37%)
Market Cap$2.4B
P/E Ratio—
52W High$47.07
52W Low$39.2
NBT Bancorp Inc.（NBTB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nbtb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.44
Dec 17, 2024
-11.8% from here
5-Year Low5Y
$27.53
May 4, 2023
+68.0% from low
IPO Priceadj.
$6.09
Mar 17, 1992
+659.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NBTB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.41 | $46.95 | $46.04 | $46.46 | $46.46 | 153K | +0.11% |
| Jun 5, 2026 | $46.43 | $47.07 | $46.40 | $46.41 | $46.41 | 382K | -0.04% |
| Jun 4, 2026 | $45.29 | $46.54 | $45.16 | $46.43 | $46.43 | 290K | +2.52% |
| Jun 3, 2026 | $46.22 | $46.30 | $44.74 | $44.79 | $44.79 | 413K | -3.09% |
| Jun 2, 2026 | $45.31 | $46.61 | $45.27 | $46.49 | $46.49 | 369K | +2.60% |
| Jun 1, 2026 | $45.68 | $45.75 | $45.19 | $45.51 | $45.51 | 417K | -0.37% |
| May 29, 2026 | $46.07 | $46.52 | $45.93 | $46.24 | $46.24 | 325K | +0.37% |
| May 28, 2026 | $45.88 | $46.31 | $45.39 | $46.25 | $46.25 | 201K | +0.81% |
| May 27, 2026 | $46.55 | $46.90 | $45.82 | $46.09 | $46.09 | 198K | -0.99% |
| May 26, 2026 | $46.04 | $46.67 | $46.04 | $46.58 | $46.58 | 241K | +1.17% |
| May 22, 2026 | $45.96 | $46.25 | $45.72 | $45.93 | $45.93 | 283K | -0.07% |
| May 21, 2026 | $45.44 | $45.88 | $45.11 | $45.86 | $45.86 | 291K | +0.92% |
| May 20, 2026 | $44.89 | $45.82 | $44.68 | $45.57 | $45.57 | 312K | +1.51% |
| May 19, 2026 | $44.54 | $45.12 | $44.34 | $44.81 | $44.81 | 236K | +0.61% |
| May 18, 2026 | $44.18 | $45.12 | $44.01 | $44.80 | $44.80 | 359K | +1.40% |
| May 15, 2026 | $44.33 | $44.33 | $43.59 | $44.09 | $44.09 | 354K | -0.54% |
| May 14, 2026 | $44.74 | $45.23 | $44.29 | $44.38 | $44.38 | 322K | -0.80% |
| May 13, 2026 | $44.85 | $45.27 | $44.47 | $44.54 | $44.54 | 359K | -0.69% |
| May 12, 2026 | $44.89 | $45.21 | $44.00 | $44.98 | $44.98 | 346K | +0.20% |
| May 11, 2026 | $45.59 | $45.90 | $44.70 | $44.82 | $44.82 | 365K | -1.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NBTB
Jan 1 → Dec 31 · 6 years2026+11.9%$41.52 → $46.46
+11.9%
2025-13.6%$48.05 → $41.52
-13.6%
2024+14.8%$41.61 → $47.76
+14.8%
2023-3.7%$43.50 → $41.91
-3.7%
2022+12.3%$38.67 → $43.42
+12.3%
2021+0.1%$38.50 → $38.52
+0.1%
Best Year2024 · +14.8%
Worst Year2025 · -13.6%
Positive Years4 / 6
Avg Annual Return+3.6%
6Y Total Return+20.7%
6Y CAGR~+3.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in NBTB?
If you invested $1,000 in NBTB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,593
Total Return+659.3%
CAGR~+6.1% / yr
Profit+$6,593
Based on Mar 17, 1992 · $6.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NBT Bancorp Inc.（NBTB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $46.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NBTB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NBTB 历史股价FMP 日线复权 OHLCV