Bank of N.T. Butterfield & Son - Price History
Monthly price history for NTB (Bank of N.T. Butterfield & Son )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30.96 | $30.96 |
| March 2024 | $31.99 | $31.99 |
| February 2024 | $29.89 | $29.89 |
| January 2024 | $29.89 | $30.33 |
| December 2023 | $31.55 | $32.01 |
| November 2023 | $27.33 | $27.73 |
| October 2023 | $24.49 | $25.26 |
| September 2023 | $26.26 | $27.08 |
| August 2023 | $28.23 | $29.12 |
| July 2023 | $30.70 | $32.13 |
| June 2023 | $26.14 | $27.36 |
| May 2023 | $23.95 | $25.07 |
| April 2023 | $24.12 | $25.73 |
| March 2023 | $25.30 | $27 |
| February 2023 | $33.88 | $36.15 |
| January 2023 | $29.59 | $31.96 |
| December 2022 | $27.60 | $29.81 |
| November 2022 | $32.22 | $34.80 |
| October 2022 | $31.53 | $34.54 |
| September 2022 | $29.63 | $32.46 |
| August 2022 | $29.78 | $32.62 |
| July 2022 | $30.53 | $33.89 |
| June 2022 | $28.10 | $31.19 |
| May 2022 | $28.45 | $31.58 |
| April 2022 | $28.44 | $32.03 |
| March 2022 | $31.86 | $35.88 |
| February 2022 | $34.09 | $38.40 |
| January 2022 | $32.16 | $36.65 |
| December 2021 | $33.44 | $38.11 |
| November 2021 | $32.32 | $36.83 |
| October 2021 | $31.15 | $35.90 |
| September 2021 | $30.81 | $35.51 |
| August 2021 | $28.90 | $33.31 |
| July 2021 | $28.39 | $33.14 |
| June 2021 | $30.37 | $35.45 |
| May 2021 | $32.67 | $38.14 |
| April 2021 | $33.22 | $39.22 |
| March 2021 | $32.38 | $38.22 |
| February 2021 | $30.91 | $36.49 |
| January 2021 | $25.43 | $30.41 |
| December 2020 | $26.06 | $31.16 |
| November 2020 | $26.48 | $31.66 |
| October 2020 | $21.82 | $26.46 |
| September 2020 | $18.37 | $22.28 |
| August 2020 | $20.78 | $25.20 |
| July 2020 | $21.11 | $26.03 |
| June 2020 | $19.78 | $24.39 |
| May 2020 | $19.81 | $24.43 |
| April 2020 | $17.47 | $22.01 |
| March 2020 | $13.52 | $17.03 |
| February 2020 | $21.97 | $27.68 |
| January 2020 | $26.01 | $33.22 |
| December 2019 | $28.98 | $37.02 |
| November 2019 | $27.05 | $34.55 |
| October 2019 | $25.45 | $32.95 |
| September 2019 | $22.90 | $29.64 |
| August 2019 | $21.29 | $27.56 |
| July 2019 | $23.92 | $31.43 |
| June 2019 | $25.85 | $33.96 |
| May 2019 | $25.14 | $33.02 |
| April 2019 | $30.13 | $40.02 |
| March 2019 | $27.01 | $35.88 |
| February 2019 | $30.34 | $40.74 |
| January 2019 | $26.10 | $35.05 |
| December 2018 | $23.35 | $31.35 |
| November 2018 | $29.55 | $39.68 |
| October 2018 | $29.73 | $40.29 |
| September 2018 | $38.26 | $51.86 |
| August 2018 | $38.99 | $52.84 |
| July 2018 | $36.22 | $49.46 |
| June 2018 | $33.48 | $45.72 |
| May 2018 | $34.97 | $47.75 |
| April 2018 | $34.47 | $47.45 |
| March 2018 | $32.60 | $44.88 |
| February 2018 | $33.14 | $45.61 |
| January 2018 | $28.96 | $40.19 |
| December 2017 | $26.15 | $36.29 |
| November 2017 | $28.66 | $39.78 |
| October 2017 | $26.67 | $37.35 |
| September 2017 | $26.16 | $36.64 |
| August 2017 | $23.48 | $32.88 |
| July 2017 | $24.12 | $34.09 |
| June 2017 | $24.12 | $34.10 |
| May 2017 | $23.33 | $32.98 |
| April 2017 | $23.30 | $33.25 |
| March 2017 | $22.36 | $31.91 |
| February 2017 | $22.63 | $32.60 |
| January 2017 | $22.83 | $32.89 |
| December 2016 | $21.83 | $31.44 |
| November 2016 | $19.99 | $28.80 |
| October 2016 | $17.50 | $25.30 |
| September 2016 | $17.12 | $24.76 |
| September 2010 | $9.74 | $1.48 |
| July 2010 | $8.53 | $1.30 |
| April 2010 | $9.37 | $1.43 |
| March 2010 | $9.69 | $1.48 |
| January 2010 | $24.56 | $3.74 |
| August 2009 | $32.93 | $5.07 |
| July 2009 | $31.72 | $4.92 |
| May 2009 | $34.89 | $5.42 |
| March 2009 | $34.63 | $5.42 |
| February 2009 | $57.10 | $9 |
| January 2009 | $57.81 | $9.11 |
| December 2008 | $63.45 | $10 |
| October 2008 | $72.41 | $11.60 |
| September 2008 | $78.22 | $12.53 |
| August 2008 | $92.61 | $15 |
| July 2008 | $90.98 | $14.74 |
| June 2008 | $90.75 | $14.70 |
| May 2008 | $103.38 | $16.74 |
| April 2008 | $102.70 | $16.79 |
| March 2008 | $106.31 | $17.38 |
| February 2008 | $108.42 | $17.73 |
| December 2007 | $110.48 | $18.22 |
| November 2007 | $111.97 | $18.47 |
| October 2007 | $115.10 | $19.14 |
| September 2007 | $118.44 | $19.70 |
| July 2007 | $356.29 | $60.60 |
| June 2007 | $355.70 | $60.50 |
| April 2007 | $344.23 | $59 |
| March 2007 | $344.82 | $59.10 |
| February 2007 | $338.40 | $58 |
| January 2007 | $333.19 | $57.57 |
| September 2006 | $326.35 | $56.81 |
| August 2006 | $338.92 | $59 |
| June 2006 | $323.92 | $56.80 |
| March 2006 | $317.48 | $56.06 |
| February 2006 | $310.83 | $54.88 |
| September 2005 | $245.84 | $44 |
| April 2005 | $214.50 | $39 |
| December 2004 | $218.36 | $40.04 |
| October 2004 | $218.21 | $40.32 |
| August 2004 | $219.19 | $40.50 |
| March 2004 | $234.37 | $43.93 |
| February 2004 | $244.61 | $45.85 |
| December 2003 | $208.82 | $39.38 |
| November 2003 | $204.16 | $38.50 |
NTB
Price: $30.96
Dividend Yield: 0.06%
Forward Dividend Yield: 5.78%
Payout Ratio: 37.29%
Dividend Per Share: 1.76 USD
Earnings Per Share: 4.58 USD
P/E Ratio: 6.22
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 104700
Market Capitalization: 1.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 12
DGR3: -6.67%
DGR5: 8.33%
DGR10: 30.00%