NBT Bancorp Inc. ( NBTB) - Price History
Monthly price history for NBTB (NBT Bancorp Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $51.53 | $51.53 |
| September 2026 | $50.16 | $50.16 |
| August 2026 | $51.02 | $51.42 |
| July 2026 | $52.24 | $52.65 |
| June 2026 | $48.99 | $49.37 |
| May 2026 | $45.51 | $46.24 |
| April 2026 | $43 | $43.69 |
| March 2026 | $41.91 | $42.58 |
| February 2026 | $41.68 | $42.72 |
| January 2026 | $43.35 | $44.43 |
| December 2025 | $40.51 | $41.52 |
| November 2025 | $40.09 | $41.46 |
| October 2025 | $39.14 | $40.47 |
| September 2025 | $40.38 | $41.76 |
| August 2025 | $42.81 | $44.27 |
| July 2025 | $39.69 | $41.38 |
| June 2025 | $39.85 | $41.55 |
| May 2025 | $39.81 | $41.85 |
| April 2025 | $40.28 | $42.34 |
| March 2025 | $40.81 | $42.90 |
| February 2025 | $45.10 | $47.75 |
| January 2025 | $44.99 | $47.63 |
| December 2024 | $45.11 | $47.76 |
| November 2024 | $47.02 | $50.12 |
| October 2024 | $41.73 | $44.48 |
| September 2024 | $41.49 | $44.23 |
| August 2024 | $45.93 | $48.96 |
| July 2024 | $45.67 | $49.02 |
| June 2024 | $35.96 | $38.60 |
| May 2024 | $34.34 | $37.18 |
| April 2024 | $32.33 | $35.01 |
| March 2024 | $33.88 | $36.68 |
| February 2024 | $31.76 | $34.39 |
| January 2024 | $32.54 | $35.57 |
| December 2023 | $38.34 | $41.91 |
| November 2023 | $32.50 | $35.53 |
| October 2023 | $30.35 | $33.47 |
| September 2023 | $28.73 | $31.69 |
| August 2023 | $31.21 | $34.42 |
| July 2023 | $33.41 | $37.20 |
| June 2023 | $28.61 | $31.85 |
| May 2023 | $30.14 | $33.55 |
| April 2023 | $28.71 | $32.24 |
| March 2023 | $30.02 | $33.71 |
| February 2023 | $36.14 | $40.59 |
| January 2023 | $34.74 | $39.31 |
| December 2022 | $38.38 | $43.42 |
| November 2022 | $40.80 | $46.16 |
| October 2022 | $41.62 | $47.39 |
| September 2022 | $33.33 | $37.95 |
| August 2022 | $34.06 | $38.78 |
| July 2022 | $35.33 | $40.54 |
| June 2022 | $32.76 | $37.59 |
| May 2022 | $32.23 | $36.98 |
| April 2022 | $30.44 | $35.20 |
| March 2022 | $31.25 | $36.13 |
| February 2022 | $33.18 | $38.37 |
| January 2022 | $33.21 | $38.68 |
| December 2021 | $33.07 | $38.52 |
| November 2021 | $31 | $36.11 |
| October 2021 | $31.26 | $36.69 |
| September 2021 | $30.77 | $36.12 |
| August 2021 | $30.55 | $35.86 |
| July 2021 | $29.46 | $34.85 |
| June 2021 | $30.41 | $35.97 |
| May 2021 | $32.96 | $38.99 |
| April 2021 | $31.81 | $37.89 |
| March 2021 | $33.50 | $39.90 |
| February 2021 | $30.42 | $36.23 |
| January 2021 | $27.51 | $33.01 |
| December 2020 | $26.76 | $32.10 |
| November 2020 | $24.96 | $29.95 |
| October 2020 | $22.63 | $27.38 |
| September 2020 | $22.16 | $26.82 |
| August 2020 | $25.18 | $30.47 |
| July 2020 | $24.40 | $29.79 |
| June 2020 | $25.20 | $30.76 |
| May 2020 | $25.66 | $31.32 |
| April 2020 | $26.91 | $33.13 |
| March 2020 | $26.31 | $32.39 |
| February 2020 | $27.37 | $33.69 |
| January 2020 | $30.48 | $37.79 |
| December 2019 | $32.71 | $40.56 |
| November 2019 | $32.26 | $40 |
| October 2019 | $31.84 | $39.75 |
| September 2019 | $29.31 | $36.59 |
| August 2019 | $28.01 | $34.97 |
| July 2019 | $30.77 | $38.70 |
| June 2019 | $29.82 | $37.51 |
| May 2019 | $28.58 | $35.95 |
| April 2019 | $30.01 | $38.02 |
| March 2019 | $28.43 | $36.01 |
| February 2019 | $30.50 | $38.63 |
| January 2019 | $27.93 | $35.62 |
| December 2018 | $27.12 | $34.59 |
| November 2018 | $30.56 | $38.97 |
| October 2018 | $28.42 | $36.49 |
| September 2018 | $29.89 | $38.38 |
| August 2018 | $31.53 | $40.48 |
| July 2018 | $31.15 | $40.24 |
| June 2018 | $29.53 | $38.15 |
| May 2018 | $29.49 | $38.10 |
| April 2018 | $28.10 | $36.54 |
| March 2018 | $27.28 | $35.48 |
| February 2018 | $26.76 | $34.80 |
| January 2018 | $28.20 | $36.91 |
| December 2017 | $28.12 | $36.80 |
| November 2017 | $29.68 | $38.84 |
| October 2017 | $28.98 | $38.14 |
| September 2017 | $27.90 | $36.72 |
| August 2017 | $24.94 | $32.83 |
| July 2017 | $27.26 | $36.14 |
| June 2017 | $27.88 | $36.95 |
| May 2017 | $26.51 | $35.14 |
| April 2017 | $28.62 | $38.18 |
| March 2017 | $27.78 | $37.07 |
| February 2017 | $30.27 | $40.38 |
| January 2017 | $30.37 | $40.74 |
| December 2016 | $31.22 | $41.88 |
| November 2016 | $28.80 | $38.64 |
| October 2016 | $24.98 | $33.71 |
| September 2016 | $24.36 | $32.87 |
| August 2016 | $23.93 | $32.29 |
| July 2016 | $21.94 | $29.82 |
| June 2016 | $21.06 | $28.63 |
| May 2016 | $21.45 | $29.16 |
| April 2016 | $20.69 | $28.34 |
| March 2016 | $19.68 | $26.95 |
| February 2016 | $18.84 | $25.80 |
| January 2016 | $18.75 | $25.90 |
| December 2015 | $20.18 | $27.88 |
| November 2015 | $21.81 | $30.13 |
| October 2015 | $20.20 | $28.11 |
| September 2015 | $19.36 | $26.94 |
| August 2015 | $18.62 | $25.90 |
| July 2015 | $19.26 | $27.03 |
| June 2015 | $18.65 | $26.17 |
| May 2015 | $17.54 | $24.62 |
| April 2015 | $17.06 | $24.15 |
| March 2015 | $17.70 | $25.06 |
| February 2015 | $16.96 | $24.01 |
| January 2015 | $16.11 | $23.01 |
| December 2014 | $18.39 | $26.27 |
| November 2014 | $17.02 | $24.31 |
| October 2014 | $17.83 | $25.68 |
| September 2014 | $15.64 | $22.52 |
| August 2014 | $16.67 | $24.01 |
| July 2014 | $16.09 | $23.37 |
| June 2014 | $16.53 | $24.02 |
| May 2014 | $15.64 | $22.72 |
| April 2014 | $15.45 | $22.65 |
| March 2014 | $16.68 | $24.46 |
| February 2014 | $16.02 | $23.48 |
| January 2014 | $16.25 | $24.04 |
| December 2013 | $17.51 | $25.90 |
| November 2013 | $17.53 | $25.93 |
| October 2013 | $16.34 | $24.37 |
| September 2013 | $15.40 | $22.98 |
| August 2013 | $14.36 | $21.42 |
| July 2013 | $14.99 | $22.57 |
| June 2013 | $14.06 | $21.17 |
| May 2013 | $13.20 | $19.88 |
| April 2013 | $13.32 | $20.25 |
| March 2013 | $14.57 | $22.15 |
| February 2013 | $13.46 | $20.46 |
| January 2013 | $13.51 | $20.74 |
| December 2012 | $13.20 | $20.27 |
| November 2012 | $12.88 | $19.77 |
| October 2012 | $13.71 | $21.26 |
| September 2012 | $14.23 | $22.07 |
| August 2012 | $13.56 | $21.03 |
| July 2012 | $13.42 | $21.01 |
| June 2012 | $13.79 | $21.59 |
| May 2012 | $12.69 | $19.87 |
| April 2012 | $13 | $20.55 |
| March 2012 | $13.96 | $22.08 |
| February 2012 | $13.79 | $21.81 |
| January 2012 | $14.10 | $22.50 |
| December 2011 | $13.87 | $22.13 |
| November 2011 | $13.35 | $21.30 |
| October 2011 | $13.36 | $21.52 |
| September 2011 | $11.56 | $18.62 |
| August 2011 | $12.61 | $20.32 |
| July 2011 | $13.54 | $22.04 |
| June 2011 | $13.60 | $22.13 |
| May 2011 | $13.51 | $21.99 |
| April 2011 | $13.76 | $22.60 |
| March 2011 | $13.88 | $22.79 |
| February 2011 | $13.55 | $22.25 |
| January 2011 | $13.99 | $23.18 |
| December 2010 | $14.57 | $24.15 |
| November 2010 | $13.40 | $22.20 |
| October 2010 | $13.19 | $22.05 |
| September 2010 | $13.20 | $22.07 |
| August 2010 | $12.21 | $20.42 |
| July 2010 | $13.08 | $22.08 |
| June 2010 | $12.09 | $20.42 |
| May 2010 | $13 | $21.95 |
| April 2010 | $14.36 | $24.47 |
| March 2010 | $13.43 | $22.88 |
| February 2010 | $12.46 | $21.24 |
| January 2010 | $12.13 | $20.86 |
| December 2009 | $11.84 | $20.37 |
| November 2009 | $11.97 | $20.59 |
| October 2009 | $12.56 | $21.80 |
| September 2009 | $12.98 | $22.54 |
| August 2009 | $13.02 | $22.60 |
| July 2009 | $13.10 | $22.94 |
| June 2009 | $12.40 | $21.71 |
| May 2009 | $12.53 | $21.94 |
| April 2009 | $13.40 | $23.68 |
| March 2009 | $12.24 | $21.64 |
| February 2009 | $11.12 | $19.65 |
| January 2009 | $12.79 | $22.84 |
| December 2008 | $15.66 | $27.96 |
| November 2008 | $14.85 | $26.52 |
| October 2008 | $15.50 | $27.88 |
| September 2008 | $16.63 | $29.92 |
| August 2008 | $13.94 | $25.09 |
| July 2008 | $13.67 | $24.79 |
| June 2008 | $11.36 | $20.61 |
| May 2008 | $13.52 | $24.52 |
| April 2008 | $12.46 | $22.78 |
| March 2008 | $12.14 | $22.20 |
| February 2008 | $10.48 | $19.17 |
| January 2008 | $12.23 | $22.58 |
| December 2007 | $12.36 | $22.82 |
| November 2007 | $13.50 | $24.93 |
| October 2007 | $13.25 | $24.67 |
| September 2007 | $11.67 | $21.74 |
| August 2007 | $11.78 | $21.94 |
| July 2007 | $9.62 | $18.09 |
| June 2007 | $12 | $22.56 |
| May 2007 | $12.02 | $22.60 |
| April 2007 | $11.58 | $21.95 |
| March 2007 | $12.36 | $23.43 |
| February 2007 | $11.83 | $22.43 |
| January 2007 | $12.97 | $24.80 |
| December 2006 | $13.34 | $25.51 |
| November 2006 | $12.95 | $24.75 |
| October 2006 | $12.90 | $24.85 |
| September 2006 | $12.07 | $23.26 |
| August 2006 | $12.14 | $23.38 |
| July 2006 | $12.19 | $23.68 |
| June 2006 | $11.96 | $23.23 |
| May 2006 | $11.35 | $22.05 |
| April 2006 | $11.13 | $21.81 |
| March 2006 | $11.87 | $23.25 |
| February 2006 | $11.68 | $22.88 |
| January 2006 | $11.72 | $23.15 |
| December 2005 | $10.93 | $21.59 |
| November 2005 | $11.58 | $22.87 |
| October 2005 | $11.92 | $23.74 |
| September 2005 | $11.84 | $23.58 |
| August 2005 | $12.20 | $24.30 |
| July 2005 | $12.38 | $24.87 |
| June 2005 | $11.77 | $23.64 |
| May 2005 | $11.80 | $23.70 |
| April 2005 | $10.26 | $20.78 |
| March 2005 | $11.07 | $22.41 |
| February 2005 | $11.58 | $23.45 |
| January 2005 | $11.42 | $23.31 |
| December 2004 | $12.60 | $25.72 |
| November 2004 | $12.44 | $25.39 |
| October 2004 | $11.25 | $23.14 |
| September 2004 | $11.39 | $23.43 |
| August 2004 | $10.84 | $22.31 |
| July 2004 | $10.48 | $21.75 |
| June 2004 | $10.77 | $22.34 |
| May 2004 | $10.41 | $21.60 |
| April 2004 | $10.03 | $21 |
| March 2004 | $10.75 | $22.50 |
| February 2004 | $10.49 | $21.95 |
| January 2004 | $10.23 | $21.58 |
| December 2003 | $10.17 | $21.44 |
| November 2003 | $10.37 | $21.88 |
| October 2003 | $9.90 | $21.05 |
| September 2003 | $9.53 | $20.25 |
| August 2003 | $9.88 | $20.99 |
| July 2003 | $9.44 | $20.22 |
| June 2003 | $9.04 | $19.36 |
| May 2003 | $8.63 | $18.50 |
| April 2003 | $8.41 | $18.19 |
| March 2003 | $8.06 | $17.43 |
| February 2003 | $8.10 | $17.52 |
| January 2003 | $7.99 | $17.45 |
| December 2002 | $7.82 | $17.07 |
| November 2002 | $8.33 | $18.19 |
| October 2002 | $7.89 | $17.40 |
| September 2002 | $7.83 | $17.27 |
| August 2002 | $7.85 | $17.30 |
| July 2002 | $7.75 | $17.25 |
| June 2002 | $8.12 | $18.07 |
| May 2002 | $7.63 | $16.98 |
| April 2002 | $8.02 | $18.04 |
| March 2002 | $6.56 | $14.74 |
| February 2002 | $6.25 | $14.05 |
| January 2002 | $5.98 | $13.60 |
| December 2001 | $6.37 | $14.49 |
| November 2001 | $6.20 | $14.10 |
| October 2001 | $5.76 | $13.27 |
| September 2001 | $6.21 | $14.30 |
| August 2001 | $6.98 | $16.08 |
| July 2001 | $6.96 | $16.20 |
| June 2001 | $8.29 | $19.30 |
| May 2001 | $6.58 | $15.32 |
| April 2001 | $6.53 | $15.36 |
| March 2001 | $7.09 | $16.69 |
| February 2001 | $7.06 | $16.62 |
| January 2001 | $7.15 | $17 |
| December 2000 | $6.15 | $14.62 |
| November 2000 | $5.89 | $14 |
| October 2000 | $6.24 | $15 |
| September 2000 | $4.99 | $12 |
| August 2000 | $4.73 | $11.38 |
| July 2000 | $4.50 | $11 |
| June 2000 | $4.37 | $10.69 |
| May 2000 | $4.07 | $9.94 |
| April 2000 | $4.25 | $10.56 |
| March 2000 | $5.83 | $14.50 |
| February 2000 | $5.23 | $13 |
| January 2000 | $5.55 | $14 |
| December 1999 | $6.15 | $15.50 |
| November 1999 | $6.84 | $17.25 |
| October 1999 | $6.99 | $18.69 |
| September 1999 | $6.48 | $17.31 |
| August 1999 | $7.06 | $18.88 |
| July 1999 | $7.64 | $20.62 |
| June 1999 | $7.60 | $20.50 |
| May 1999 | $7.78 | $21 |
| April 1999 | $7.86 | $21.38 |
| March 1999 | $7.67 | $20.88 |
| February 1999 | $8.22 | $22.38 |
| January 1999 | $8.28 | $22.69 |
| December 1998 | $8.53 | $23.38 |
| November 1998 | $9.16 | $25.12 |
| October 1998 | $7.81 | $22.62 |
| September 1998 | $7.94 | $23 |
| August 1998 | $7.85 | $22.75 |
| July 1998 | $8.01 | $23.38 |
| June 1998 | $8.69 | $25.38 |
| May 1998 | $8.48 | $33 |
| April 1998 | $8.50 | $33.25 |
| March 1998 | $7.16 | $28 |
| February 1998 | $6.77 | $26.50 |
| January 1998 | $6.73 | $26.50 |
| December 1997 | $6.86 | $27 |
| November 1997 | $6.56 | $25.81 |
| October 1997 | $5.99 | $25 |
| September 1997 | $6.32 | $26.38 |
| August 1997 | $5.81 | $24.25 |
| July 1997 | $6.15 | $25.88 |
| June 1997 | $6.39 | $26.88 |
| May 1997 | $4.99 | $21 |
| April 1997 | $4.69 | $19.88 |
| March 1997 | $4.60 | $19.50 |
| February 1997 | $4.25 | $18 |
| January 1997 | $4.22 | $18 |
| December 1996 | $4.22 | $18 |
| November 1996 | $4.33 | $18.50 |
| October 1996 | $4.02 | $18.25 |
| September 1996 | $3.72 | $16.88 |
| August 1996 | $3.58 | $16.25 |
| July 1996 | $3.50 | $16 |
| June 1996 | $3.58 | $16.38 |
| May 1996 | $3.66 | $16.75 |
| April 1996 | $3.63 | $16.75 |
| March 1996 | $3.69 | $17 |
| February 1996 | $3.47 | $16 |
| January 1996 | $3.60 | $16.75 |
| December 1995 | $3.76 | $17.50 |
| November 1995 | $3.66 | $17 |
| October 1995 | $3.29 | $16.25 |
| September 1995 | $3.34 | $16.50 |
| August 1995 | $3.24 | $16 |
| July 1995 | $3.16 | $15.75 |
| June 1995 | $3.26 | $16.25 |
| May 1995 | $3.16 | $15.75 |
| April 1995 | $3.24 | $16.25 |
| March 1995 | $3.19 | $16 |
| February 1995 | $3.34 | $16.75 |
| January 1995 | $3.16 | $16 |
| December 1994 | $3.26 | $16.50 |
| November 1994 | $3.16 | $16 |
| October 1994 | $2.97 | $16 |
| September 1994 | $2.97 | $16 |
| August 1994 | $2.97 | $16 |
| July 1994 | $2.95 | $16 |
| June 1994 | $3.04 | $16.50 |
| May 1994 | $3.04 | $16.50 |
| April 1994 | $3.12 | $17 |
| March 1994 | $3.21 | $17.50 |
| February 1994 | $3.34 | $18.25 |
| January 1994 | $3.28 | $18 |
| December 1993 | $3.32 | $18.25 |
| November 1993 | $3.37 | $18.50 |
| October 1993 | $3.17 | $18.50 |
| September 1993 | $3 | $17.50 |
| August 1993 | $3 | $17.50 |
| July 1993 | $2.88 | $16.88 |
| June 1993 | $2.85 | $16.75 |
| May 1993 | $3.02 | $17.75 |
| April 1993 | $2.84 | $16.75 |
| March 1993 | $2.84 | $16.75 |
| February 1993 | $2.54 | $15 |
| January 1993 | $2.22 | $13.25 |
| December 1992 | $2.44 | $14.50 |
| November 1992 | $2.39 | $14.25 |
| October 1992 | $2.25 | $14.25 |
| September 1992 | $2.25 | $14.25 |
| August 1992 | $2.35 | $15 |
| July 1992 | $2.23 | $14.25 |
| June 1992 | $2.27 | $14.50 |
| May 1992 | $1.92 | $12.25 |
| April 1992 | $1.79 | $11.50 |
| March 1992 | $1.90 | $12.25 |
NBTB
List: Contenders
Price: $51.53
52 week price:
Dividend Yield: 2.89%
5-year range yield:
Forward Dividend Yield: 3.10%
Payout Ratio: 52.92%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 4.11 USD
P/E Ratio: 12.81
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 180500
Market Capitalization: 2.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 6.83%
DGR5: 5.20%
DGR10: 4.94%
DGR20: 3.10%