NBT Bancorp Inc. - Price History
Monthly price history for NBTB (NBT Bancorp Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36 | $36 |
| March 2024 | $36.68 | $36.68 |
| February 2024 | $34.39 | $34.39 |
| January 2024 | $35.23 | $35.57 |
| December 2023 | $41.51 | $41.91 |
| November 2023 | $35.19 | $35.53 |
| October 2023 | $32.86 | $33.47 |
| September 2023 | $31.11 | $31.69 |
| August 2023 | $33.79 | $34.42 |
| July 2023 | $36.18 | $37.20 |
| June 2023 | $30.98 | $31.85 |
| May 2023 | $32.63 | $33.55 |
| April 2023 | $31.08 | $32.24 |
| March 2023 | $32.50 | $33.71 |
| February 2023 | $39.14 | $40.59 |
| January 2023 | $37.62 | $39.31 |
| December 2022 | $41.56 | $43.42 |
| November 2022 | $44.18 | $46.16 |
| October 2022 | $45.06 | $47.39 |
| September 2022 | $36.09 | $37.95 |
| August 2022 | $36.88 | $38.78 |
| July 2022 | $38.25 | $40.54 |
| June 2022 | $35.47 | $37.59 |
| May 2022 | $34.90 | $36.98 |
| April 2022 | $32.96 | $35.20 |
| March 2022 | $33.84 | $36.13 |
| February 2022 | $35.93 | $38.37 |
| January 2022 | $35.96 | $38.68 |
| December 2021 | $35.81 | $38.52 |
| November 2021 | $33.57 | $36.11 |
| October 2021 | $33.85 | $36.69 |
| September 2021 | $33.32 | $36.12 |
| August 2021 | $33.08 | $35.86 |
| July 2021 | $31.90 | $34.85 |
| June 2021 | $32.92 | $35.97 |
| May 2021 | $35.69 | $38.99 |
| April 2021 | $34.44 | $37.89 |
| March 2021 | $36.27 | $39.90 |
| February 2021 | $32.93 | $36.23 |
| January 2021 | $29.79 | $33.01 |
| December 2020 | $28.97 | $32.10 |
| November 2020 | $27.03 | $29.95 |
| October 2020 | $24.50 | $27.38 |
| September 2020 | $24 | $26.82 |
| August 2020 | $27.26 | $30.47 |
| July 2020 | $26.42 | $29.79 |
| June 2020 | $27.28 | $30.76 |
| May 2020 | $27.78 | $31.32 |
| April 2020 | $29.14 | $33.13 |
| March 2020 | $28.49 | $32.39 |
| February 2020 | $29.63 | $33.69 |
| January 2020 | $33 | $37.79 |
| December 2019 | $35.42 | $40.56 |
| November 2019 | $34.93 | $40 |
| October 2019 | $34.48 | $39.75 |
| September 2019 | $31.74 | $36.59 |
| August 2019 | $30.33 | $34.97 |
| July 2019 | $33.31 | $38.70 |
| June 2019 | $32.29 | $37.51 |
| May 2019 | $30.94 | $35.95 |
| April 2019 | $32.50 | $38.02 |
| March 2019 | $30.78 | $36.01 |
| February 2019 | $33.02 | $38.63 |
| January 2019 | $30.24 | $35.62 |
| December 2018 | $29.37 | $34.59 |
| November 2018 | $33.09 | $38.97 |
| October 2018 | $30.77 | $36.49 |
| September 2018 | $32.37 | $38.38 |
| August 2018 | $34.14 | $40.48 |
| July 2018 | $33.73 | $40.24 |
| June 2018 | $31.97 | $38.15 |
| May 2018 | $31.93 | $38.10 |
| April 2018 | $30.43 | $36.54 |
| March 2018 | $29.54 | $35.48 |
| February 2018 | $28.98 | $34.80 |
| January 2018 | $30.54 | $36.91 |
| December 2017 | $30.45 | $36.80 |
| November 2017 | $32.14 | $38.84 |
| October 2017 | $31.37 | $38.14 |
| September 2017 | $30.21 | $36.72 |
| August 2017 | $27.01 | $32.83 |
| July 2017 | $29.52 | $36.14 |
| June 2017 | $30.18 | $36.95 |
| May 2017 | $28.70 | $35.14 |
| April 2017 | $30.99 | $38.18 |
| March 2017 | $30.08 | $37.07 |
| February 2017 | $32.77 | $40.38 |
| January 2017 | $32.88 | $40.74 |
| December 2016 | $33.80 | $41.88 |
| November 2016 | $31.19 | $38.64 |
| October 2016 | $27.05 | $33.71 |
| September 2016 | $26.37 | $32.87 |
| August 2016 | $25.91 | $32.29 |
| July 2016 | $23.75 | $29.82 |
| June 2016 | $22.81 | $28.63 |
| May 2016 | $23.23 | $29.16 |
| April 2016 | $22.40 | $28.34 |
| March 2016 | $21.31 | $26.95 |
| February 2016 | $20.40 | $25.80 |
| January 2016 | $20.30 | $25.90 |
| December 2015 | $21.86 | $27.88 |
| November 2015 | $23.62 | $30.13 |
| October 2015 | $21.88 | $28.11 |
| September 2015 | $20.97 | $26.94 |
| August 2015 | $20.16 | $25.90 |
| July 2015 | $20.86 | $27.03 |
| June 2015 | $20.19 | $26.17 |
| May 2015 | $19 | $24.62 |
| April 2015 | $18.47 | $24.15 |
| March 2015 | $19.16 | $25.06 |
| February 2015 | $18.36 | $24.01 |
| January 2015 | $17.44 | $23.01 |
| December 2014 | $19.92 | $26.27 |
| November 2014 | $18.43 | $24.31 |
| October 2014 | $19.30 | $25.68 |
| September 2014 | $16.93 | $22.52 |
| August 2014 | $18.05 | $24.01 |
| July 2014 | $17.42 | $23.37 |
| June 2014 | $17.90 | $24.02 |
| May 2014 | $16.93 | $22.72 |
| April 2014 | $16.73 | $22.65 |
| March 2014 | $18.06 | $24.46 |
| February 2014 | $17.34 | $23.48 |
| January 2014 | $17.59 | $24.04 |
| December 2013 | $18.96 | $25.90 |
| November 2013 | $18.98 | $25.93 |
| October 2013 | $17.69 | $24.37 |
| September 2013 | $16.68 | $22.98 |
| August 2013 | $15.55 | $21.42 |
| July 2013 | $16.23 | $22.57 |
| June 2013 | $15.22 | $21.17 |
| May 2013 | $14.30 | $19.88 |
| April 2013 | $14.42 | $20.25 |
| March 2013 | $15.78 | $22.15 |
| February 2013 | $14.57 | $20.46 |
| January 2013 | $14.63 | $20.74 |
| December 2012 | $14.30 | $20.27 |
| November 2012 | $13.94 | $19.77 |
| October 2012 | $14.84 | $21.26 |
| September 2012 | $15.41 | $22.07 |
| August 2012 | $14.68 | $21.03 |
| July 2012 | $14.53 | $21.01 |
| June 2012 | $14.93 | $21.59 |
| May 2012 | $13.74 | $19.87 |
| April 2012 | $14.07 | $20.55 |
| March 2012 | $15.12 | $22.08 |
| February 2012 | $14.94 | $21.81 |
| January 2012 | $15.27 | $22.50 |
| December 2011 | $15.02 | $22.13 |
| November 2011 | $14.46 | $21.30 |
| October 2011 | $14.46 | $21.52 |
| September 2011 | $12.51 | $18.62 |
| August 2011 | $13.66 | $20.32 |
| July 2011 | $14.67 | $22.04 |
| June 2011 | $14.73 | $22.13 |
| May 2011 | $14.63 | $21.99 |
| April 2011 | $14.90 | $22.60 |
| March 2011 | $15.02 | $22.79 |
| February 2011 | $14.67 | $22.25 |
| January 2011 | $15.14 | $23.18 |
| December 2010 | $15.78 | $24.15 |
| November 2010 | $14.50 | $22.20 |
| October 2010 | $14.28 | $22.05 |
| September 2010 | $14.29 | $22.07 |
| August 2010 | $13.22 | $20.42 |
| July 2010 | $14.16 | $22.08 |
| June 2010 | $13.10 | $20.42 |
| May 2010 | $14.08 | $21.95 |
| April 2010 | $15.55 | $24.47 |
| March 2010 | $14.54 | $22.88 |
| February 2010 | $13.50 | $21.24 |
| January 2010 | $13.13 | $20.86 |
| December 2009 | $12.83 | $20.37 |
| November 2009 | $12.96 | $20.59 |
| October 2009 | $13.59 | $21.80 |
| September 2009 | $14.06 | $22.54 |
| August 2009 | $14.09 | $22.60 |
| July 2009 | $14.18 | $22.94 |
| June 2009 | $13.42 | $21.71 |
| May 2009 | $13.56 | $21.94 |
| April 2009 | $14.50 | $23.68 |
| March 2009 | $13.25 | $21.64 |
| February 2009 | $12.04 | $19.65 |
| January 2009 | $13.85 | $22.84 |
| December 2008 | $16.96 | $27.96 |
| November 2008 | $16.08 | $26.52 |
| October 2008 | $16.78 | $27.88 |
| September 2008 | $18.01 | $29.92 |
| August 2008 | $15.10 | $25.09 |
| July 2008 | $14.80 | $24.79 |
| June 2008 | $12.30 | $20.61 |
| May 2008 | $14.64 | $24.52 |
| April 2008 | $13.49 | $22.78 |
| March 2008 | $13.14 | $22.20 |
| February 2008 | $11.35 | $19.17 |
| January 2008 | $13.24 | $22.58 |
| December 2007 | $13.38 | $22.82 |
| November 2007 | $14.62 | $24.93 |
| October 2007 | $14.34 | $24.67 |
| September 2007 | $12.64 | $21.74 |
| August 2007 | $12.76 | $21.94 |
| July 2007 | $10.42 | $18.09 |
| June 2007 | $12.99 | $22.56 |
| May 2007 | $13.02 | $22.60 |
| April 2007 | $12.53 | $21.95 |
| March 2007 | $13.38 | $23.43 |
| February 2007 | $12.81 | $22.43 |
| January 2007 | $14.05 | $24.80 |
| December 2006 | $14.45 | $25.51 |
| November 2006 | $14.02 | $24.75 |
| October 2006 | $13.97 | $24.85 |
| September 2006 | $13.07 | $23.26 |
| August 2006 | $13.14 | $23.38 |
| July 2006 | $13.20 | $23.68 |
| June 2006 | $12.95 | $23.23 |
| May 2006 | $12.29 | $22.05 |
| April 2006 | $12.05 | $21.81 |
| March 2006 | $12.85 | $23.25 |
| February 2006 | $12.64 | $22.88 |
| January 2006 | $12.69 | $23.15 |
| December 2005 | $11.83 | $21.59 |
| November 2005 | $12.54 | $22.87 |
| October 2005 | $12.90 | $23.74 |
| September 2005 | $12.82 | $23.58 |
| August 2005 | $13.21 | $24.30 |
| July 2005 | $13.41 | $24.87 |
| June 2005 | $12.75 | $23.64 |
| May 2005 | $12.78 | $23.70 |
| April 2005 | $11.11 | $20.78 |
| March 2005 | $11.98 | $22.41 |
| February 2005 | $12.54 | $23.45 |
| January 2005 | $12.36 | $23.31 |
| December 2004 | $13.64 | $25.72 |
| November 2004 | $13.46 | $25.39 |
| October 2004 | $12.18 | $23.14 |
| September 2004 | $12.33 | $23.43 |
| August 2004 | $11.74 | $22.31 |
| July 2004 | $11.35 | $21.75 |
| June 2004 | $11.66 | $22.34 |
| May 2004 | $11.27 | $21.60 |
| April 2004 | $10.86 | $21 |
| March 2004 | $11.64 | $22.50 |
| February 2004 | $11.36 | $21.95 |
| January 2004 | $11.08 | $21.58 |
| December 2003 | $11.01 | $21.44 |
| November 2003 | $11.23 | $21.88 |
| October 2003 | $10.72 | $21.05 |
| September 2003 | $10.32 | $20.25 |
| August 2003 | $10.69 | $20.99 |
| July 2003 | $10.22 | $20.22 |
| June 2003 | $9.78 | $19.36 |
| May 2003 | $9.35 | $18.50 |
| April 2003 | $9.11 | $18.19 |
| March 2003 | $8.73 | $17.43 |
| February 2003 | $8.77 | $17.52 |
| January 2003 | $8.65 | $17.45 |
| December 2002 | $8.46 | $17.07 |
| November 2002 | $9.02 | $18.19 |
| October 2002 | $8.55 | $17.40 |
| September 2002 | $8.48 | $17.27 |
| August 2002 | $8.50 | $17.30 |
| July 2002 | $8.39 | $17.25 |
| June 2002 | $8.79 | $18.07 |
| May 2002 | $8.26 | $16.98 |
| April 2002 | $8.69 | $18.04 |
| March 2002 | $7.10 | $14.74 |
| February 2002 | $6.77 | $14.05 |
| January 2002 | $6.47 | $13.60 |
| December 2001 | $6.89 | $14.49 |
| November 2001 | $6.71 | $14.10 |
| October 2001 | $6.24 | $13.27 |
| September 2001 | $6.72 | $14.30 |
| August 2001 | $7.56 | $16.08 |
| July 2001 | $7.54 | $16.20 |
| June 2001 | $8.98 | $19.30 |
| May 2001 | $7.13 | $15.32 |
| April 2001 | $7.07 | $15.36 |
| March 2001 | $7.68 | $16.69 |
| February 2001 | $7.65 | $16.62 |
| January 2001 | $7.74 | $17 |
| December 2000 | $6.66 | $14.62 |
| November 2000 | $6.38 | $14 |
| October 2000 | $6.75 | $15 |
| September 2000 | $5.40 | $12 |
| August 2000 | $5.12 | $11.38 |
| July 2000 | $4.87 | $11 |
| June 2000 | $4.74 | $10.69 |
| May 2000 | $4.40 | $9.94 |
| April 2000 | $4.60 | $10.56 |
| March 2000 | $6.32 | $14.50 |
| February 2000 | $5.66 | $13 |
| January 2000 | $6.01 | $14 |
| December 1999 | $6.66 | $15.50 |
| November 1999 | $7.41 | $17.25 |
| October 1999 | $7.64 | $18.69 |
| September 1999 | $7.08 | $17.31 |
| August 1999 | $7.72 | $18.88 |
| July 1999 | $8.36 | $20.62 |
| June 1999 | $8.31 | $20.50 |
| May 1999 | $8.51 | $21 |
| April 1999 | $8.59 | $21.38 |
| March 1999 | $8.39 | $20.88 |
| February 1999 | $8.99 | $22.38 |
| January 1999 | $9.05 | $22.69 |
| December 1998 | $9.32 | $23.38 |
| November 1998 | $10.02 | $25.12 |
| October 1998 | $8.54 | $22.62 |
| September 1998 | $8.68 | $23 |
| August 1998 | $8.58 | $22.75 |
| July 1998 | $8.76 | $23.38 |
| June 1998 | $9.51 | $25.38 |
| May 1998 | $9.27 | $33 |
| April 1998 | $9.29 | $33.25 |
| March 1998 | $7.83 | $28 |
| February 1998 | $7.41 | $26.50 |
| January 1998 | $7.36 | $26.50 |
| December 1997 | $7.50 | $27 |
| November 1997 | $7.17 | $25.81 |
| October 1997 | $6.61 | $25 |
| September 1997 | $6.98 | $26.38 |
| August 1997 | $6.41 | $24.25 |
| July 1997 | $6.80 | $25.88 |
| June 1997 | $7.06 | $26.88 |
| May 1997 | $5.52 | $21 |
| April 1997 | $5.18 | $19.88 |
| March 1997 | $5.08 | $19.50 |
| February 1997 | $4.69 | $18 |
| January 1997 | $4.66 | $18 |
| December 1996 | $4.66 | $18 |
| November 1996 | $4.79 | $18.50 |
| October 1996 | $4.50 | $18.25 |
| September 1996 | $4.16 | $16.88 |
| August 1996 | $4 | $16.25 |
| July 1996 | $3.91 | $16 |
| June 1996 | $4 | $16.38 |
| May 1996 | $4.10 | $16.75 |
| April 1996 | $4.06 | $16.75 |
| March 1996 | $4.12 | $17 |
| February 1996 | $3.88 | $16 |
| January 1996 | $4.03 | $16.75 |
| December 1995 | $4.21 | $17.50 |
| November 1995 | $4.09 | $17 |
| October 1995 | $3.72 | $16.25 |
| September 1995 | $3.78 | $16.50 |
| August 1995 | $3.67 | $16 |
| July 1995 | $3.58 | $15.75 |
| June 1995 | $3.70 | $16.25 |
| May 1995 | $3.58 | $15.75 |
| April 1995 | $3.67 | $16.25 |
| March 1995 | $3.61 | $16 |
| February 1995 | $3.78 | $16.75 |
| January 1995 | $3.59 | $16 |
| December 1994 | $3.70 | $16.50 |
| November 1994 | $3.59 | $16 |
| October 1994 | $3.42 | $16 |
| September 1994 | $3.42 | $16 |
| August 1994 | $3.42 | $16 |
| July 1994 | $3.39 | $16 |
| June 1994 | $3.50 | $16.50 |
| May 1994 | $3.50 | $16.50 |
| April 1994 | $3.58 | $17 |
| March 1994 | $3.68 | $17.50 |
| February 1994 | $3.84 | $18.25 |
| January 1994 | $3.77 | $18 |
| December 1993 | $3.82 | $18.25 |
| November 1993 | $3.87 | $18.50 |
| October 1993 | $3.69 | $18.50 |
| September 1993 | $3.49 | $17.50 |
| August 1993 | $3.49 | $17.50 |
| July 1993 | $3.34 | $16.88 |
| June 1993 | $3.32 | $16.75 |
| May 1993 | $3.51 | $17.75 |
| April 1993 | $3.30 | $16.75 |
| March 1993 | $3.30 | $16.75 |
| February 1993 | $2.95 | $15 |
| January 1993 | $2.58 | $13.25 |
| December 1992 | $2.83 | $14.50 |
| November 1992 | $2.78 | $14.25 |
| October 1992 | $2.65 | $14.25 |
| September 1992 | $2.65 | $14.25 |
| August 1992 | $2.77 | $15 |
| July 1992 | $2.63 | $14.25 |
| June 1992 | $2.68 | $14.50 |
| May 1992 | $2.26 | $12.25 |
| April 1992 | $2.10 | $11.50 |
| March 1992 | $2.24 | $12.25 |
NBTB
List: Contenders
Price: $35.15
52 week price:
Dividend Yield: 3.55%
5-year range yield:
Forward Dividend Yield: 3.55%
Payout Ratio: 48.30%
Payout Ratio Range:
Dividend Per Share: 1.28 USD
Earnings Per Share: 2.65 USD
P/E Ratio: 13.08
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 180500
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 3.66%
DGR5: 5.15%
DGR10: 4.00%
DGR20: 2.85%