Bank of N.T. Butterfield Son Ltd (NTB) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	58.48	59.40	58.48	58.65	+0.63%	133,610
2026-10-15	58.46	58.62	57.63	58.28	+0.57%	142,013
2026-10-14	57.78	58.19	57.00	57.95	-0.74%	144,645
2026-10-13	58.70	58.70	58.04	58.38	+0.17%	107,440
2026-10-12	57.40	58.59	57.40	58.28	+1.36%	100,436
2026-10-09	57.66	57.93	57.31	57.50	-0.61%	74,459
2026-10-08	57.42	58.42	57.41	57.85	+0.75%	127,601
2026-10-07	58.25	58.25	57.26	57.42	-2.36%	160,140
2026-10-06	58.78	59.20	58.66	58.81	+0.43%	113,559
2026-10-05	58.69	58.76	58.31	58.56	-0.34%	109,240
2026-10-02	58.68	59.21	58.17	58.76	+0.75%	148,217
2026-10-01	57.60	58.35	56.66	58.32	+0.80%	217,352
2026-09-30	58.85	58.90	57.84	57.86	-0.98%	231,238
2026-09-29	58.75	58.80	58.10	58.43	-0.63%	152,494
2026-09-28	58.85	59.10	58.27	58.80	-0.25%	184,662
2026-09-25	58.72	59.15	58.35	58.95	+0.49%	101,714
2026-09-24	58.20	58.84	57.81	58.66	+0.95%	239,943
2026-09-23	58.29	58.74	58.05	58.11	-0.75%	140,148
2026-09-22	59.49	59.49	58.40	58.55	-1.01%	161,477
2026-09-21	59.60	59.62	59.03	59.15	-0.44%	125,438
2026-09-18	58.95	59.64	58.51	59.41	+0.37%	300,874
2026-09-17	59.74	59.76	59.00	59.19	+0.27%	94,193
2026-09-16	59.77	60.00	57.97	59.03	-0.99%	168,658
2026-09-15	59.96	60.52	59.33	59.62	-0.52%	133,078
2026-09-14	59.99	60.72	59.67	59.93	-0.51%	118,634
2026-09-11	60.50	60.59	59.52	60.24	+0.32%	119,293
2026-09-10	59.82	60.09	59.06	60.05	+0.64%	127,434
2026-09-09	60.78	60.87	59.53	59.67	-2.52%	161,001
2026-09-08	61.24	61.72	61.08	61.21	-0.52%	153,951
2026-09-04	60.67	61.57	60.05	61.53	+0.92%	226,840
2026-09-03	59.98	61.06	59.98	60.97	+2.33%	166,580
2026-09-02	59.25	60.21	59.21	59.58	+1.14%	172,359
2026-09-01	58.65	59.41	58.65	58.91	+0.05%	106,176
2026-08-31	59.41	59.48	58.68	58.88	-0.71%	206,041
2026-08-28	59.38	59.99	59.16	59.30	+0.29%	157,123
2026-08-27	58.62	59.43	58.56	59.13	+0.27%	153,816
2026-08-26	58.52	59.00	58.27	58.97	+1.06%	211,226
2026-08-25	58.85	59.01	58.26	58.35	-0.32%	92,393
2026-08-24	58.90	59.15	58.31	58.54	-0.12%	107,806
2026-08-21	59.19	59.19	58.38	58.61	-0.09%	117,553
2026-08-20	58.91	59.25	58.49	58.66	-0.68%	139,432
2026-08-19	61.47	61.64	59.01	59.06	-3.98%	269,875
2026-08-18	63.34	63.34	61.43	61.51	-2.30%	255,052
2026-08-17	63.89	64.00	62.51	62.96	-1.49%	312,066
2026-08-14	63.82	64.10	63.33	63.91	+0.14%	296,395
2026-08-13	63.85	64.17	63.29	63.82	+0.49%	167,164
2026-08-12	63.00	63.86	62.61	63.51	+0.16%	220,118
2026-08-11	62.81	63.81	62.81	63.41	+1.41%	207,314
2026-08-10	61.93	62.55	61.77	62.53	+0.34%	144,320
2026-08-07	61.75	62.41	61.50	62.32	+0.52%	140,450
2026-08-06	61.96	62.46	61.35	62.00	+0.23%	203,665
2026-08-05	62.25	62.54	61.11	61.86	-0.40%	179,425
2026-08-04	61.78	62.38	61.45	62.11	-0.06%	158,036
2026-08-03	61.58	62.45	61.58	62.15	+1.40%	210,393
2026-07-31	61.95	62.26	60.80	61.29	-0.71%	280,106
2026-07-30	61.34	61.93	60.89	61.73	+1.30%	239,614
2026-07-29	59.95	61.42	59.47	60.94	+1.72%	233,232
2026-07-28	60.28	60.74	59.34	59.91	-1.32%	223,162
2026-07-27	61.35	61.74	60.52	60.71	-0.46%	111,101
2026-07-24	60.61	61.29	60.46	60.99	+1.13%	89,492
2026-07-23	59.91	60.39	59.26	60.31	-0.59%	163,540
2026-07-22	61.01	61.03	60.14	60.67	-0.78%	112,348
2026-07-21	60.95	61.97	60.34	61.15	+0.49%	148,164
2026-07-20	61.48	61.48	60.72	60.85	-0.85%	155,722
2026-07-17	61.81	62.36	61.02	61.37	-1.71%	138,363
2026-07-16	61.02	62.46	61.02	62.44	+2.16%	146,216
2026-07-15	60.65	61.70	60.59	61.12	+0.89%	126,760
2026-07-14	60.64	61.05	60.32	60.58	-0.07%	123,093
2026-07-13	60.76	60.94	60.42	60.62	+0.33%	105,204
2026-07-10	60.12	60.74	59.95	60.42	+0.45%	116,122
2026-07-09	60.06	60.62	59.95	60.15	+0.74%	106,707
2026-07-08	60.29	60.42	59.30	59.71	-1.61%	150,633
2026-07-07	60.76	61.11	60.61	60.69	+0.13%	135,776
2026-07-06	59.85	60.78	59.85	60.61	+1.58%	109,540
2026-07-02	60.47	60.48	59.49	59.67	-0.98%	173,593
2026-07-01	59.50	60.87	59.22	60.26	+1.28%	184,295
2026-06-30	59.69	60.17	59.15	59.50	-0.03%	236,199
2026-06-29	60.01	60.09	59.15	59.52	-1.36%	274,774
2026-06-26	59.88	60.35	59.24	60.34	+1.34%	855,576
2026-06-25	58.51	59.54	58.51	59.54	+1.60%	140,776
2026-06-24	58.78	59.17	58.45	58.60	-0.56%	313,557
2026-06-23	58.80	59.38	58.55	58.93	+0.32%	190,124
2026-06-22	58.78	59.37	57.91	58.74	+0.27%	226,173
2026-06-18	58.59	58.88	58.29	58.58	+0.90%	273,728
2026-06-17	58.60	59.17	57.70	58.06	-1.78%	200,735
2026-06-16	58.85	59.36	58.25	59.11	+1.11%	246,973
2026-06-15	58.99	58.99	58.23	58.46	-0.60%	214,097
2026-06-12	58.54	59.00	58.34	58.81	+1.19%	231,008
2026-06-11	58.78	59.18	58.10	58.12	-0.22%	256,157
2026-06-10	58.41	58.87	58.13	58.25	+0.43%	158,363
2026-06-09	58.66	59.27	57.97	58.00	-0.28%	202,069
2026-06-08	58.30	58.72	58.03	58.16	+0.43%	121,282
2026-06-05	57.85	58.40	57.51	57.91	+0.59%	120,004
2026-06-04	56.46	57.95	56.46	57.57	+3.43%	214,391
2026-06-03	57.24	57.24	55.61	55.66	-3.74%	286,719
2026-06-02	55.88	58.06	55.88	57.82	+3.05%	485,231
2026-06-01	56.12	56.31	55.60	56.11	-0.62%	217,137
2026-05-29	56.66	57.12	55.85	56.46	-0.88%	342,858
2026-05-28	57.00	57.85	56.44	56.96	+1.15%	250,248
2026-05-27	56.77	56.91	55.95	56.31	-0.71%	139,120
2026-05-26	56.03	56.89	56.00	56.71	+1.25%	140,216
2026-05-22	56.20	56.42	55.79	56.01	-0.16%	164,999
2026-05-21	56.01	56.39	55.63	56.10	-0.58%	180,502
2026-05-20	55.47	56.67	55.15	56.43	+1.64%	195,382
2026-05-19	55.66	56.20	55.36	55.52	-0.82%	165,133
2026-05-18	54.96	56.13	54.96	55.98	+2.36%	191,993
2026-05-15	54.88	55.09	54.34	54.69	-0.49%	146,574
2026-05-14	54.92	55.21	54.64	54.96	+0.75%	161,866
2026-05-13	54.62	55.18	54.47	54.55	-1.45%	241,803
2026-05-12	55.45	55.75	55.12	55.35	-0.59%	236,268
2026-05-11	56.35	56.69	55.60	55.68	-1.17%	189,718
2026-05-08	56.10	56.45	55.86	56.34	+0.23%	125,914
2026-05-07	56.42	56.66	56.02	56.21	+0.02%	152,326
2026-05-06	56.16	56.50	55.89	56.20	+0.70%	155,311
2026-05-05	55.13	56.09	55.13	55.81	+1.92%	125,004
2026-05-04	55.23	55.94	54.71	54.76	-1.56%	149,749
2026-05-01	55.58	56.24	55.35	55.63	+0.32%	203,875
2026-04-30	54.45	56.91	54.45	55.45	+1.54%	193,791
2026-04-29	56.39	57.21	54.26	54.61	-2.66%	224,678
2026-04-28	56.15	57.02	56.10	56.10	+0.48%	109,780
2026-04-27	55.87	56.47	55.80	55.83	-0.07%	295,031
2026-04-24	56.21	56.38	55.69	55.87	-0.73%	121,436
2026-04-23	55.65	56.34	55.65	56.28	+1.19%	93,967
2026-04-22	55.72	56.17	55.47	55.62	-0.16%	98,805
2026-04-21	56.12	56.50	55.66	55.71	-0.92%	153,673
2026-04-20	56.47	56.79	56.21	56.23	-0.67%	86,546
2026-04-17	56.49	57.84	56.49	56.61	+1.13%	170,207
2026-04-16	55.58	56.35	55.58	55.98	+0.23%	160,996
2026-04-15	55.75	55.95	55.08	55.85	-0.13%	78,086
2026-04-14	56.09	56.32	55.60	55.92	-0.73%	123,363
2026-04-13	55.81	56.34	55.03	56.33	+0.55%	111,945
2026-04-10	56.45	56.45	55.40	56.02	-0.87%	148,844
2026-04-09	55.39	56.62	55.31	56.51	+1.45%	140,553
2026-04-08	55.34	56.09	55.32	55.70	+2.41%	115,529
2026-04-07	53.85	54.45	53.38	54.39	+1.00%	131,921
2026-04-06	53.43	54.01	53.43	53.85	+0.71%	102,380
2026-04-02	52.17	53.60	52.17	53.47	+0.91%	113,749
2026-04-01	52.55	53.56	52.25	52.99	+0.97%	155,189
2026-03-31	51.98	52.61	51.75	52.48	+1.37%	154,292
2026-03-30	51.61	51.83	50.98	51.77	+0.88%	240,029
2026-03-27	51.58	51.93	51.23	51.32	-0.75%	155,998
2026-03-26	51.56	51.95	51.44	51.71	-0.25%	98,483
2026-03-25	52.02	52.23	51.36	51.84	+0.56%	178,575
2026-03-24	51.24	52.16	51.20	51.55	-0.46%	206,903
2026-03-23	51.57	52.90	51.56	51.79	+1.95%	194,261
2026-03-20	51.06	51.14	50.66	50.80	-0.26%	333,746
2026-03-19	50.61	51.38	50.44	50.93	+0.20%	173,338
2026-03-18	50.34	51.30	50.34	50.83	+0.32%	250,889
2026-03-17	51.10	51.21	50.64	50.67	-0.20%	155,389
2026-03-16	51.00	51.54	50.72	50.77	+0.46%	165,764
2026-03-13	51.15	51.68	50.31	50.54	-0.41%	176,137
2026-03-12	49.90	50.81	49.69	50.75	+0.53%	195,337
2026-03-11	50.08	50.69	49.73	50.48	+0.50%	212,065
2026-03-10	49.60	51.09	49.60	50.23	+0.90%	184,893
2026-03-09	49.61	50.13	48.69	49.78	-0.62%	198,834
2026-03-06	49.51	50.25	49.30	50.09	-1.09%	186,250
2026-03-05	50.78	51.18	50.33	50.64	-0.78%	197,544
2026-03-04	50.85	51.59	50.67	51.04	+0.43%	194,193
2026-03-03	50.11	51.34	49.53	50.82	-0.88%	140,102
2026-03-02	50.31	52.02	50.25	51.27	+1.02%	137,467
2026-02-27	52.05	52.05	50.41	50.75	-3.81%	157,310
2026-02-26	52.09	52.91	52.02	52.76	+1.60%	158,208
2026-02-25	51.36	52.15	51.05	51.93	+1.82%	117,193
2026-02-24	51.25	51.57	50.77	51.00	-0.35%	110,096
2026-02-23	53.37	53.56	51.07	51.18	-4.64%	168,215
2026-02-20	53.10	53.93	52.85	53.67	+1.51%	173,737
2026-02-19	52.50	52.91	51.78	52.87	+0.28%	266,272
2026-02-18	52.82	53.35	52.41	52.72	-0.23%	216,056
2026-02-17	52.90	53.33	52.54	52.84	+0.19%	133,147
2026-02-13	52.42	53.07	51.80	52.74	+0.42%	163,083
2026-02-12	53.60	53.74	51.48	52.52	-1.37%	164,526
2026-02-11	53.50	55.84	52.59	53.25	+0.89%	255,279
2026-02-10	53.40	54.91	52.40	52.78	-1.16%	209,073
2026-02-09	52.99	53.63	52.65	53.40	+0.60%	113,151
2026-02-06	53.17	53.54	52.84	53.08	+0.42%	162,873
2026-02-05	52.62	53.34	51.96	52.86	+0.69%	130,302
2026-02-04	52.90	53.50	52.46	52.50	-0.40%	165,674
2026-02-03	52.75	53.85	52.05	52.71	-0.17%	110,829
2026-02-02	51.75	53.08	51.75	52.80	+1.93%	166,501
2026-01-30	51.69	52.44	51.67	51.80	-0.44%	166,139
2026-01-29	51.00	52.16	51.00	52.03	+2.34%	135,980
2026-01-28	51.18	51.65	50.76	50.84	-0.82%	142,012
2026-01-27	51.04	51.58	51.04	51.26	+0.97%	112,846
2026-01-26	50.36	51.07	50.36	50.77	+0.55%	118,626
2026-01-23	51.12	51.34	50.28	50.49	-1.62%	140,261
2026-01-22	51.26	51.89	51.02	51.32	+0.10%	156,789
2026-01-21	49.89	51.38	49.68	51.27	+3.08%	146,567
2026-01-20	49.67	50.16	49.60	49.74	-0.52%	154,963
2026-01-16	50.35	50.38	49.97	50.00	-0.54%	227,902
2026-01-15	49.76	50.54	49.76	50.27	+0.86%	145,021
2026-01-14	50.07	50.07	49.56	49.84	-0.40%	133,851
2026-01-13	49.91	50.31	49.83	50.04	+0.28%	120,562
2026-01-12	49.78	50.38	49.78	49.90	-0.91%	106,429
2026-01-09	50.72	50.93	50.36	50.36	-0.94%	138,339
2026-01-08	49.70	50.94	49.70	50.84	+1.68%	131,936
2026-01-07	49.80	50.17	49.38	50.00	+0.08%	242,035
2026-01-06	50.04	50.54	49.88	49.96	-0.75%	173,106
2026-01-05	49.49	51.32	49.49	50.34	+1.29%	354,530
2026-01-02	49.64	49.91	48.95	49.70	-0.24%	170,108
2025-12-31	50.06	50.15	49.60	49.82	-0.48%	83,887
2025-12-30	50.36	50.36	49.99	50.06	-0.62%	108,058
2025-12-29	50.56	50.66	50.07	50.37	-0.30%	84,069
2025-12-26	50.66	51.02	50.39	50.52	-0.28%	75,232
2025-12-24	50.55	51.14	50.55	50.66	-0.30%	59,906
2025-12-23	50.69	51.53	50.50	50.81	-0.20%	118,320
2025-12-22	51.19	52.04	50.80	50.91	-0.61%	126,062
2025-12-19	51.67	52.05	50.74	51.22	-1.16%	246,777
2025-12-18	51.51	52.11	51.21	51.82	+0.92%	193,465
2025-12-17	51.22	51.71	51.15	51.35	+0.21%	129,774
2025-12-16	51.30	51.41	50.80	51.24	+0.29%	145,792
2025-12-15	51.70	51.83	50.95	51.09	-0.37%	196,682
2025-12-12	51.51	51.51	50.97	51.28	+0.12%	295,066
2025-12-11	50.40	51.40	50.31	51.22	+1.73%	171,292
2025-12-10	49.40	50.88	49.21	50.35	+2.05%	163,961
2025-12-09	50.00	50.65	49.25	49.34	+0.71%	192,762
2025-12-08	49.17	49.48	48.80	48.99	-0.16%	160,286
2025-12-05	48.21	49.22	48.21	49.07	+1.18%	166,367
2025-12-04	48.03	48.76	47.98	48.50	+0.46%	96,718
2025-12-03	47.63	48.40	47.49	48.28	+1.81%	165,593
2025-12-02	47.41	47.95	47.23	47.42	+0.36%	129,186
2025-12-01	46.48	47.38	46.44	47.25	+1.74%	177,135
2025-11-28	46.62	46.62	46.42	46.44	-0.15%	57,295
2025-11-26	46.24	46.76	46.24	46.51	-0.02%	131,550
2025-11-25	46.14	46.58	46.14	46.52	+1.24%	125,771
2025-11-24	46.03	46.47	45.68	45.95	-0.58%	130,445
2025-11-21	45.46	46.50	45.45	46.22	+1.99%	240,736
2025-11-20	45.25	45.71	44.98	45.32	+0.62%	198,803
2025-11-19	44.78	45.20	44.63	45.04	+0.33%	119,157
2025-11-18	44.75	45.72	44.36	44.89	+0.31%	131,278
2025-11-17	45.45	45.81	44.53	44.75	-1.54%	137,660
2025-11-14	45.91	45.91	45.28	45.45	-1.02%	109,744
2025-11-13	45.81	46.30	45.37	45.92	-0.35%	204,758
2025-11-12	46.19	46.80	45.85	46.08	-0.24%	144,172
2025-11-11	45.94	46.48	45.94	46.19	+0.48%	146,716
2025-11-10	45.39	46.08	45.21	45.97	+0.55%	154,930
2025-11-07	45.77	46.26	45.42	45.72	-0.11%	199,253
2025-11-06	46.50	46.89	45.68	45.77	-1.93%	145,031
2025-11-05	46.30	46.76	46.14	46.67	+1.17%	201,964
2025-11-04	46.57	46.88	45.62	46.13	-1.20%	203,650
2025-11-03	46.39	46.92	45.54	46.69	+0.93%	364,788
2025-10-31	45.41	46.82	45.22	46.26	+2.01%	462,884
2025-10-30	44.35	45.76	44.35	45.35	+2.28%	386,159
2025-10-29	43.47	45.00	43.33	44.34	+5.52%	417,668
2025-10-28	41.85	42.61	41.70	42.02	+0.45%	237,665
2025-10-27	42.47	42.53	41.76	41.83	-1.44%	153,046
2025-10-24	41.95	42.44	41.84	42.44	+1.65%	649,491
2025-10-23	42.36	42.37	41.75	41.75	-1.16%	149,605
2025-10-22	42.04	42.45	41.99	42.24	+0.76%	145,608
2025-10-21	42.01	42.37	41.89	41.92	-0.26%	153,128
2025-10-20	41.60	42.17	41.60	42.03	+1.33%	124,673

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+8.59%). Worst month: Sep (-2.57%). Based on 2 years of daily data (2025–2026).

Jan+2.58%
Feb+0.93%
Mar+1.24%
Apr+3.94%
May+2.64%
Jun+4.99%
Jul+1.02%
Aug-2.18%
Sep-2.57%
Oct+8.59%
Nov-0.54%
Dec+5.44%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Bank of N.T. Butterfield Son Ltd's (NTB) latest close?

58.65 on 2026-10-16, from the Closelook data lake's daily price record.

What is NTB's 52-week high and low?

64.17 high and 40.59 low over the trailing 52 weeks, as of 2026-10-16.

What is Bank of N.T. Butterfield Son Ltd's strongest and weakest month historically?

Historically, NTB's strongest calendar month has been Oct (average +8.59%) and its weakest Sep (average -2.57%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.