Bank of Butterfield Ltd (NY: NTB )

37.44 USD +0.15 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 37.59 37.69 37.17 37.44 113,997 +0.15(+0.40%)
Apr 08, 2021 36.93 37.54 36.28 37.29 93,752 +0.20(+0.54%)
Apr 07, 2021 37.55 37.72 36.91 37.09 118,839 -0.39(-1.04%)
Apr 06, 2021 37.94 38.42 37.42 37.48 110,946 -0.74(-1.94%)
Apr 05, 2021 38.87 38.87 37.70 38.22 124,182 +0.25(+0.66%)
Apr 01, 2021 38.47 38.60 37.74 37.97 117,300 -0.25(-0.65%)
Mar 31, 2021 38.34 38.72 37.91 38.22 182,153 +0.11(+0.29%)
Mar 30, 2021 37.27 38.38 37.25 38.11 146,782 +1.10(+2.97%)
Mar 29, 2021 37.75 38.11 36.83 37.01 109,726 -1.12(-2.94%)
Mar 26, 2021 38.24 38.36 37.67 38.13 124,600 +0.70(+1.87%)
Mar 25, 2021 37.02 37.66 36.60 37.43 198,785 +0.23(+0.62%)
Mar 24, 2021 38.22 38.80 37.19 37.20 189,531 -0.56(-1.48%)
Mar 23, 2021 38.71 39.16 37.57 37.76 120,088 -1.30(-3.33%)
Mar 22, 2021 40.15 40.15 38.00 39.06 186,261 -1.38(-3.41%)
Mar 19, 2021 40.60 40.60 39.53 40.44 463,600 -0.04(-0.10%)
Mar 18, 2021 40.01 41.36 40.01 40.48 185,989 +0.89(+2.25%)
Mar 17, 2021 39.85 39.95 39.12 39.59 86,375 +0.19(+0.48%)
Mar 16, 2021 39.59 39.99 38.95 39.40 156,554 -0.19(-0.48%)
Mar 15, 2021 40.50 40.83 39.17 39.59 180,004 -0.91(-2.25%)
Mar 12, 2021 39.69 40.60 39.54 40.50 245,900 +1.39(+3.55%)
Mar 11, 2021 38.81 39.14 38.24 39.11 153,844 +0.52(+1.35%)
Mar 10, 2021 37.91 39.22 37.91 38.59 203,154 +0.68(+1.79%)
Mar 09, 2021 38.87 38.92 37.88 37.91 128,041 -1.25(-3.19%)
Mar 08, 2021 38.93 39.68 38.62 39.16 122,760 +0.81(+2.11%)
Mar 05, 2021 37.83 38.49 36.83 38.35 166,600 +1.35(+3.65%)
Mar 04, 2021 38.51 39.36 36.34 37.00 177,616 -1.56(-4.05%)
Mar 03, 2021 37.70 39.46 37.70 38.56 278,822 +1.32(+3.54%)
Mar 02, 2021 37.35 37.35 36.95 37.24 188,558 -0.31(-0.83%)
Mar 01, 2021 37.13 37.76 36.84 37.55 226,650 +1.06(+2.90%)
Feb 26, 2021 35.89 36.84 35.83 36.49 247,800 +0.06(+0.16%)
Feb 25, 2021 35.76 36.75 35.76 36.43 262,652 +0.64(+1.79%)
Feb 24, 2021 34.42 35.95 34.42 35.79 176,520 +1.50(+4.37%)
Feb 23, 2021 33.80 34.94 33.75 34.29 166,401 +0.01(+0.03%)
Feb 22, 2021 33.35 34.34 32.98 34.28 535,561 +0.51(+1.51%)
Feb 19, 2021 33.04 33.90 33.04 33.77 217,600 +0.86(+2.61%)
Feb 18, 2021 33.39 33.59 32.86 32.91 111,102 -0.79(-2.34%)
Feb 17, 2021 33.65 33.88 33.45 33.70 147,130 +0.05(+0.15%)
Feb 16, 2021 33.31 33.98 33.21 33.65 198,878 +0.57(+1.72%)
Feb 12, 2021 33.07 33.56 32.71 33.08 108,800 +0.45(+1.38%)
Feb 11, 2021 33.38 34.30 32.44 32.63 143,815 -0.63(-1.89%)
Feb 10, 2021 33.31 33.50 32.77 33.26 124,680 +0.02(+0.06%)
Feb 09, 2021 32.52 33.27 32.38 33.24 103,589 +0.43(+1.31%)
Feb 08, 2021 32.40 32.81 32.33 32.81 129,697 +0.44(+1.36%)
Feb 05, 2021 32.38 32.53 31.86 32.37 95,700 +0.30(+0.94%)
Feb 04, 2021 31.12 32.14 31.12 32.07 88,345 +0.87(+2.79%)
Feb 03, 2021 30.97 31.35 30.81 31.20 86,773 +0.02(+0.06%)
Feb 02, 2021 31.35 31.35 31.00 31.18 96,905 +0.22(+0.71%)
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.