The Bank of N.T. Butterfield & Son Limited ( NTB) - Price History
Monthly price history for NTB (The Bank of N.T. Butterfield & Son Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $57.91 | $57.91 |
| May 2026 | $56.46 | $56.46 |
| April 2026 | $55.45 | $55.45 |
| March 2026 | $52.48 | $52.48 |
| February 2026 | $50.75 | $50.75 |
| January 2026 | $51.32 | $51.80 |
| December 2025 | $49.36 | $49.82 |
| November 2025 | $46.01 | $46.44 |
| October 2025 | $45.33 | $46.26 |
| September 2025 | $42.06 | $42.92 |
| August 2025 | $44.21 | $45.12 |
| July 2025 | $44.10 | $45.51 |
| June 2025 | $42.91 | $44.28 |
| May 2025 | $40.85 | $42.16 |
| April 2025 | $38.51 | $40.18 |
| March 2025 | $37.30 | $38.92 |
| February 2025 | $37.19 | $38.80 |
| January 2025 | $34.77 | $36.69 |
| December 2024 | $34.63 | $36.55 |
| November 2024 | $35.94 | $37.93 |
| October 2024 | $34.24 | $36.57 |
| September 2024 | $34.53 | $36.88 |
| August 2024 | $35.81 | $38.25 |
| July 2024 | $35.45 | $38.34 |
| June 2024 | $32.48 | $35.12 |
| May 2024 | $31.50 | $34.07 |
| April 2024 | $31.05 | $34 |
| March 2024 | $29.21 | $31.99 |
| February 2024 | $27.30 | $29.89 |
| January 2024 | $27.30 | $30.33 |
| December 2023 | $28.81 | $32.01 |
| November 2023 | $24.96 | $27.73 |
| October 2023 | $22.36 | $25.26 |
| September 2023 | $23.98 | $27.08 |
| August 2023 | $25.78 | $29.12 |
| July 2023 | $28.03 | $32.13 |
| June 2023 | $23.87 | $27.36 |
| May 2023 | $21.87 | $25.07 |
| April 2023 | $22.02 | $25.73 |
| March 2023 | $23.11 | $27 |
| February 2023 | $30.94 | $36.15 |
| January 2023 | $27.02 | $31.96 |
| December 2022 | $25.21 | $29.81 |
| November 2022 | $29.43 | $34.80 |
| October 2022 | $28.79 | $34.54 |
| September 2022 | $27.06 | $32.46 |
| August 2022 | $27.19 | $32.62 |
| July 2022 | $27.88 | $33.89 |
| June 2022 | $25.66 | $31.19 |
| May 2022 | $25.98 | $31.58 |
| April 2022 | $25.97 | $32.03 |
| March 2022 | $29.09 | $35.88 |
| February 2022 | $31.13 | $38.40 |
| January 2022 | $29.37 | $36.65 |
| December 2021 | $30.54 | $38.11 |
| November 2021 | $29.52 | $36.83 |
| October 2021 | $28.44 | $35.90 |
| September 2021 | $28.14 | $35.51 |
| August 2021 | $26.39 | $33.31 |
| July 2021 | $25.92 | $33.14 |
| June 2021 | $27.73 | $35.45 |
| May 2021 | $29.83 | $38.14 |
| April 2021 | $30.34 | $39.22 |
| March 2021 | $29.57 | $38.22 |
| February 2021 | $28.23 | $36.49 |
| January 2021 | $23.22 | $30.41 |
| December 2020 | $23.80 | $31.16 |
| November 2020 | $24.18 | $31.66 |
| October 2020 | $19.92 | $26.46 |
| September 2020 | $16.78 | $22.28 |
| August 2020 | $18.98 | $25.20 |
| July 2020 | $19.27 | $26.03 |
| June 2020 | $18.06 | $24.39 |
| May 2020 | $18.09 | $24.43 |
| April 2020 | $15.96 | $22.01 |
| March 2020 | $12.34 | $17.03 |
| February 2020 | $20.06 | $27.68 |
| January 2020 | $23.75 | $33.22 |
| December 2019 | $26.47 | $37.02 |
| November 2019 | $24.70 | $34.55 |
| October 2019 | $23.24 | $32.95 |
| September 2019 | $20.91 | $29.64 |
| August 2019 | $19.44 | $27.56 |
| July 2019 | $21.85 | $31.43 |
| June 2019 | $23.61 | $33.96 |
| May 2019 | $22.95 | $33.02 |
| April 2019 | $27.52 | $40.02 |
| March 2019 | $24.67 | $35.88 |
| February 2019 | $27.71 | $40.74 |
| January 2019 | $23.84 | $35.05 |
| December 2018 | $21.32 | $31.35 |
| November 2018 | $26.99 | $39.68 |
| October 2018 | $27.15 | $40.29 |
| September 2018 | $34.94 | $51.86 |
| August 2018 | $35.60 | $52.84 |
| July 2018 | $33.08 | $49.46 |
| June 2018 | $30.57 | $45.72 |
| May 2018 | $31.93 | $47.75 |
| April 2018 | $31.48 | $47.45 |
| March 2018 | $29.77 | $44.88 |
| February 2018 | $30.26 | $45.61 |
| January 2018 | $26.44 | $40.19 |
| December 2017 | $23.88 | $36.29 |
| November 2017 | $26.17 | $39.78 |
| October 2017 | $24.36 | $37.35 |
| September 2017 | $23.89 | $36.64 |
| August 2017 | $21.44 | $32.88 |
| July 2017 | $22.02 | $34.09 |
| June 2017 | $22.03 | $34.10 |
| May 2017 | $21.30 | $32.98 |
| April 2017 | $21.28 | $33.25 |
| March 2017 | $20.42 | $31.91 |
| February 2017 | $20.67 | $32.60 |
| January 2017 | $20.85 | $32.89 |
| December 2016 | $19.93 | $31.44 |
| November 2016 | $18.26 | $28.80 |
| October 2016 | $15.98 | $25.30 |
| September 2016 | $15.64 | $24.76 |
| September 2010 | $8.19 | $1.48 |
| July 2010 | $7.17 | $1.30 |
| April 2010 | $7.88 | $1.43 |
| March 2010 | $8.15 | $1.48 |
| January 2010 | $20.64 | $3.74 |
| August 2009 | $27.68 | $5.07 |
| July 2009 | $26.66 | $4.92 |
| May 2009 | $29.33 | $5.42 |
| March 2009 | $29.11 | $5.42 |
| February 2009 | $48 | $9 |
| January 2009 | $48.60 | $9.11 |
| December 2008 | $53.34 | $10 |
| October 2008 | $60.87 | $11.60 |
| September 2008 | $65.76 | $12.53 |
| August 2008 | $77.85 | $15 |
| July 2008 | $76.48 | $14.74 |
| June 2008 | $76.29 | $14.70 |
| May 2008 | $86.91 | $16.74 |
| April 2008 | $86.33 | $16.79 |
| March 2008 | $89.37 | $17.38 |
| February 2008 | $91.14 | $17.73 |
| December 2007 | $92.87 | $18.22 |
| November 2007 | $94.13 | $18.47 |
| October 2007 | $96.76 | $19.14 |
| September 2007 | $99.56 | $19.70 |
| July 2007 | $299.52 | $60.60 |
| June 2007 | $299.03 | $60.50 |
| April 2007 | $289.38 | $59 |
| March 2007 | $289.87 | $59.10 |
| February 2007 | $284.48 | $58 |
| January 2007 | $280.10 | $57.57 |
| September 2006 | $274.35 | $56.81 |
| August 2006 | $284.91 | $59 |
| June 2006 | $272.30 | $56.80 |
| March 2006 | $266.90 | $56.06 |
| February 2006 | $261.30 | $54.88 |
| September 2005 | $206.66 | $44 |
| April 2005 | $180.32 | $39 |
| December 2004 | $183.57 | $40.04 |
| October 2004 | $183.44 | $40.32 |
| August 2004 | $184.26 | $40.50 |
| March 2004 | $197.03 | $43.93 |
| February 2004 | $205.64 | $45.85 |
| December 2003 | $175.54 | $39.38 |
| November 2003 | $171.63 | $38.50 |
NTB
Price: $57.91
52 week price:
Dividend Yield: 3.60%
5-year range yield:
Forward Dividend Yield: 3.47%
Payout Ratio: 40.55%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 5.77 USD
P/E Ratio: 9.64
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: Bermuda
Volume: 104700
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR10: 30.00%