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 |
|---|---|---|
| September 2026 | $58.88 | $58.88 |
| August 2026 | $58.88 | $58.88 |
| July 2026 | $61.29 | $61.29 |
| June 2026 | $59.50 | $59.50 |
| May 2026 | $56.46 | $56.46 |
| April 2026 | $54.95 | $55.45 |
| March 2026 | $52.01 | $52.48 |
| February 2026 | $50.29 | $50.75 |
| January 2026 | $50.85 | $51.80 |
| December 2025 | $48.91 | $49.82 |
| November 2025 | $45.59 | $46.44 |
| October 2025 | $44.92 | $46.26 |
| September 2025 | $41.68 | $42.92 |
| August 2025 | $43.81 | $45.12 |
| July 2025 | $43.70 | $45.51 |
| June 2025 | $42.52 | $44.28 |
| May 2025 | $40.48 | $42.16 |
| April 2025 | $38.16 | $40.18 |
| March 2025 | $36.97 | $38.92 |
| February 2025 | $36.85 | $38.80 |
| January 2025 | $34.45 | $36.69 |
| December 2024 | $34.32 | $36.55 |
| November 2024 | $35.62 | $37.93 |
| October 2024 | $33.93 | $36.57 |
| September 2024 | $34.22 | $36.88 |
| August 2024 | $35.49 | $38.25 |
| July 2024 | $35.13 | $38.34 |
| June 2024 | $32.18 | $35.12 |
| May 2024 | $31.22 | $34.07 |
| April 2024 | $30.77 | $34 |
| March 2024 | $28.95 | $31.99 |
| February 2024 | $27.05 | $29.89 |
| January 2024 | $27.05 | $30.33 |
| December 2023 | $28.55 | $32.01 |
| November 2023 | $24.73 | $27.73 |
| October 2023 | $22.16 | $25.26 |
| September 2023 | $23.76 | $27.08 |
| August 2023 | $25.55 | $29.12 |
| July 2023 | $27.78 | $32.13 |
| June 2023 | $23.66 | $27.36 |
| May 2023 | $21.68 | $25.07 |
| April 2023 | $21.82 | $25.73 |
| March 2023 | $22.90 | $27 |
| February 2023 | $30.66 | $36.15 |
| January 2023 | $26.78 | $31.96 |
| December 2022 | $24.98 | $29.81 |
| November 2022 | $29.16 | $34.80 |
| October 2022 | $28.53 | $34.54 |
| September 2022 | $26.82 | $32.46 |
| August 2022 | $26.95 | $32.62 |
| July 2022 | $27.62 | $33.89 |
| June 2022 | $25.42 | $31.19 |
| May 2022 | $25.74 | $31.58 |
| April 2022 | $25.73 | $32.03 |
| March 2022 | $28.83 | $35.88 |
| February 2022 | $30.85 | $38.40 |
| January 2022 | $29.10 | $36.65 |
| December 2021 | $30.26 | $38.11 |
| November 2021 | $29.25 | $36.83 |
| October 2021 | $28.19 | $35.90 |
| September 2021 | $27.88 | $35.51 |
| August 2021 | $26.16 | $33.31 |
| July 2021 | $25.69 | $33.14 |
| June 2021 | $27.48 | $35.45 |
| May 2021 | $29.56 | $38.14 |
| April 2021 | $30.07 | $39.22 |
| March 2021 | $29.30 | $38.22 |
| February 2021 | $27.97 | $36.49 |
| January 2021 | $23.01 | $30.41 |
| December 2020 | $23.58 | $31.16 |
| November 2020 | $23.96 | $31.66 |
| October 2020 | $19.74 | $26.46 |
| September 2020 | $16.62 | $22.28 |
| August 2020 | $18.80 | $25.20 |
| July 2020 | $19.10 | $26.03 |
| June 2020 | $17.90 | $24.39 |
| May 2020 | $17.93 | $24.43 |
| April 2020 | $15.81 | $22.01 |
| March 2020 | $12.23 | $17.03 |
| February 2020 | $19.88 | $27.68 |
| January 2020 | $23.54 | $33.22 |
| December 2019 | $26.23 | $37.02 |
| November 2019 | $24.48 | $34.55 |
| October 2019 | $23.03 | $32.95 |
| September 2019 | $20.72 | $29.64 |
| August 2019 | $19.26 | $27.56 |
| July 2019 | $21.65 | $31.43 |
| June 2019 | $23.39 | $33.96 |
| May 2019 | $22.74 | $33.02 |
| April 2019 | $27.27 | $40.02 |
| March 2019 | $24.44 | $35.88 |
| February 2019 | $27.46 | $40.74 |
| January 2019 | $23.62 | $35.05 |
| December 2018 | $21.13 | $31.35 |
| November 2018 | $26.74 | $39.68 |
| October 2018 | $26.90 | $40.29 |
| September 2018 | $34.63 | $51.86 |
| August 2018 | $35.28 | $52.84 |
| July 2018 | $32.78 | $49.46 |
| June 2018 | $30.30 | $45.72 |
| May 2018 | $31.64 | $47.75 |
| April 2018 | $31.20 | $47.45 |
| March 2018 | $29.51 | $44.88 |
| February 2018 | $29.98 | $45.61 |
| January 2018 | $26.20 | $40.19 |
| December 2017 | $23.66 | $36.29 |
| November 2017 | $25.94 | $39.78 |
| October 2017 | $24.14 | $37.35 |
| September 2017 | $23.68 | $36.64 |
| August 2017 | $21.25 | $32.88 |
| July 2017 | $21.82 | $34.09 |
| June 2017 | $21.83 | $34.10 |
| May 2017 | $21.11 | $32.98 |
| April 2017 | $21.09 | $33.25 |
| March 2017 | $20.24 | $31.91 |
| February 2017 | $20.48 | $32.60 |
| January 2017 | $20.66 | $32.89 |
| December 2016 | $19.75 | $31.44 |
| November 2016 | $18.09 | $28.80 |
| October 2016 | $15.83 | $25.30 |
| September 2016 | $15.50 | $24.76 |
| September 2010 | $8.12 | $1.48 |
| July 2010 | $7.10 | $1.30 |
| April 2010 | $7.81 | $1.43 |
| March 2010 | $8.08 | $1.48 |
| January 2010 | $20.46 | $3.74 |
| August 2009 | $27.43 | $5.07 |
| July 2009 | $26.42 | $4.92 |
| May 2009 | $29.06 | $5.42 |
| March 2009 | $28.85 | $5.42 |
| February 2009 | $47.57 | $9 |
| January 2009 | $48.16 | $9.11 |
| December 2008 | $52.86 | $10 |
| October 2008 | $60.32 | $11.60 |
| September 2008 | $65.16 | $12.53 |
| August 2008 | $77.15 | $15 |
| July 2008 | $75.79 | $14.74 |
| June 2008 | $75.60 | $14.70 |
| May 2008 | $86.12 | $16.74 |
| April 2008 | $85.55 | $16.79 |
| March 2008 | $88.56 | $17.38 |
| February 2008 | $90.32 | $17.73 |
| December 2007 | $92.03 | $18.22 |
| November 2007 | $93.28 | $18.47 |
| October 2007 | $95.88 | $19.14 |
| September 2007 | $98.66 | $19.70 |
| July 2007 | $296.82 | $60.60 |
| June 2007 | $296.32 | $60.50 |
| April 2007 | $286.77 | $59 |
| March 2007 | $287.25 | $59.10 |
| February 2007 | $281.91 | $58 |
| January 2007 | $277.57 | $57.57 |
| September 2006 | $271.87 | $56.81 |
| August 2006 | $282.34 | $59 |
| June 2006 | $269.84 | $56.80 |
| March 2006 | $264.49 | $56.06 |
| February 2006 | $258.94 | $54.88 |
| September 2005 | $204.80 | $44 |
| April 2005 | $178.69 | $39 |
| December 2004 | $181.91 | $40.04 |
| October 2004 | $181.79 | $40.32 |
| August 2004 | $182.60 | $40.50 |
| March 2004 | $195.25 | $43.93 |
| February 2004 | $203.78 | $45.85 |
| December 2003 | $173.96 | $39.38 |
| November 2003 | $170.08 | $38.50 |
NTB
Price: $58.88
52 week price:
Dividend Yield: 3.21%
5-year range yield:
Forward Dividend Yield: 3.40%
Payout Ratio: 40.55%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 5.68 USD
P/E Ratio: 10.79
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: Bermuda
Volume: 104700
Market Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 1.14%
DGR5: 0.68%
DGR10: 30.00%