Bank of N.T. Butterfield Son

NTB
🏛️ usa →
42.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.77 44.77 44.77 44.77 1.5K
09:42 44.75 44.75 44.75 44.75 2.5K
10:11 44.89 44.89 44.89 44.89 0.2K
10:15 44.87 44.87 44.87 44.87 0.4K
10:19 44.80 44.80 44.80 44.80 0.1K
10:20 44.87 44.87 44.87 44.87 0.3K
10:25 44.82 44.82 44.82 44.82 0.7K
10:39 44.80 44.80 44.80 44.80 0.9K
10:40 44.78 44.78 44.77 44.77 1.3K
10:42 44.73 44.73 44.73 44.73 0.7K
10:44 44.85 44.85 44.85 44.85 0.5K
10:54 44.88 44.88 44.88 44.88 0.1K
10:56 44.88 44.88 44.88 44.88 0.2K
10:57 44.88 44.88 44.88 44.88 0.3K
10:58 44.88 44.88 44.88 44.88 0.4K
10:59 44.88 44.88 44.88 44.88 0.3K
11:00 44.88 44.88 44.88 44.88 0.3K
11:01 44.88 44.88 44.88 44.88 0.9K
11:16 44.92 44.92 44.92 44.92 0.3K
11:19 45.05 45.05 45.05 45.05 1.3K
11:21 45.05 45.05 45.05 45.05 0.8K
11:41 44.96 44.96 44.96 44.96 2.5K
11:44 44.91 44.91 44.91 44.91 0.2K
11:45 44.93 44.93 44.93 44.93 0.1K
11:46 44.92 44.92 44.92 44.92 1.4K
12:13 44.83 44.83 44.83 44.83 2.7K
12:36 44.84 44.84 44.84 44.84 1.3K
12:53 44.89 44.89 44.89 44.89 2.3K
13:00 44.82 44.82 44.82 44.82 1.2K
13:04 44.83 44.83 44.83 44.83 0.6K
13:06 44.79 44.79 44.79 44.79 0.3K
13:08 44.79 44.79 44.79 44.79 0.3K
13:14 44.79 44.79 44.79 44.79 0.6K
13:22 44.79 44.79 44.79 44.79 1.3K
13:40 44.87 44.87 44.87 44.87 1.1K
13:45 44.87 44.87 44.87 44.87 1.1K
13:50 44.89 44.89 44.89 44.89 0.1K
13:51 44.89 44.89 44.84 44.84 1.8K
13:57 44.84 44.84 44.84 44.84 0.1K
13:58 44.78 44.78 44.78 44.78 0.8K
14:00 44.74 44.74 44.74 44.74 0.2K
14:05 44.73 44.73 44.73 44.73 1.1K
14:18 44.77 44.77 44.77 44.77 0.9K
14:21 44.78 44.78 44.76 44.76 1.4K
14:23 44.78 44.78 44.78 44.78 0.2K
14:24 44.79 44.79 44.78 44.78 1.0K
14:25 44.76 44.76 44.76 44.76 1.3K
14:32 44.76 44.76 44.76 44.76 0.8K
14:36 44.76 44.76 44.75 44.75 0.5K
14:39 44.76 44.76 44.76 44.76 0.8K
14:40 44.74 44.74 44.74 44.74 1.2K
14:46 44.75 44.75 44.75 44.75 0.2K
14:51 44.78 44.78 44.78 44.78 0.6K
14:52 44.76 44.76 44.76 44.76 1.0K
14:53 44.75 44.75 44.75 44.75 0.7K
15:00 44.81 44.81 44.81 44.81 0.2K
15:01 44.77 44.77 44.77 44.77 1.3K
15:07 44.75 44.75 44.75 44.75 0.7K
15:09 44.72 44.72 44.72 44.72 0.7K
15:14 44.75 44.75 44.75 44.75 0.6K
15:16 44.74 44.74 44.74 44.74 0.7K
15:20 44.73 44.73 44.73 44.73 1.0K
15:22 44.73 44.73 44.73 44.73 0.5K
15:24 44.73 44.73 44.73 44.73 0.9K
15:25 44.73 44.73 44.73 44.73 0.6K
15:27 44.73 44.73 44.73 44.73 1.4K
15:31 44.71 44.76 44.71 44.76 2.8K
15:32 44.79 44.79 44.79 44.79 0.2K
15:33 44.79 44.79 44.79 44.79 0.2K
15:35 44.79 44.82 44.79 44.82 1.2K
15:36 44.82 44.82 44.82 44.82 0.2K
15:37 44.84 44.85 44.84 44.85 1.1K
15:39 44.84 44.84 44.84 44.84 1.1K
15:40 44.86 44.86 44.86 44.86 0.1K
15:41 44.83 44.83 44.82 44.82 2.1K
15:44 44.81 44.81 44.81 44.81 0.3K
15:45 44.80 44.81 44.80 44.81 0.7K
15:46 44.76 44.83 44.76 44.80 0.9K
15:47 44.80 44.80 44.80 44.80 0.7K
15:48 44.80 44.80 44.80 44.80 0.4K
15:49 44.83 44.83 44.80 44.80 0.4K
15:50 44.80 44.80 44.80 44.80 1.1K
15:51 44.80 44.84 44.80 44.84 1.6K
15:52 44.88 44.88 44.88 44.88 1.2K
15:53 44.97 44.97 44.90 44.90 1.1K
15:54 44.90 44.90 44.85 44.85 2.1K
15:55 44.86 44.86 44.79 44.82 2.4K
15:56 44.82 44.82 44.74 44.74 2.8K
15:57 44.75 44.82 44.72 44.72 2.5K
15:58 44.68 44.70 44.63 44.63 3.0K
15:59 44.63 44.68 44.61 44.63 56.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 43.69 43.69 42.36 42.90 0.2M
2025-09-26 44.34 44.51 43.85 44.16 0.1M
2025-09-25 44.44 44.55 44.00 44.22 0.1M
2025-09-24 44.61 44.86 44.29 44.57 0.2M
2025-09-23 44.96 45.28 44.27 44.37 0.1M
2025-09-22 44.77 45.05 44.61 44.63 0.1M
2025-09-19 45.58 45.58 44.73 44.82 0.6M
2025-09-18 44.75 45.77 44.75 45.73 0.2M
2025-09-17 44.71 45.55 44.57 44.78 0.2M
2025-09-16 45.01 45.01 44.00 44.49 0.2M
2025-09-15 45.30 45.56 45.13 45.20 0.2M
2025-09-12 45.31 45.48 44.92 45.26 0.1M
2025-09-11 44.94 45.67 44.79 45.66 0.1M
2025-09-10 44.63 45.06 44.50 44.94 0.1M
2025-09-09 44.78 45.09 44.59 44.80 0.1M
2025-09-08 44.85 45.04 44.17 44.86 0.1M
2025-09-05 45.36 46.00 44.49 44.67 0.2M
2025-09-04 44.62 45.30 44.53 45.30 0.1M
2025-09-03 44.20 45.02 44.08 44.38 0.3M
2025-09-02 43.13 44.74 42.98 44.41 0.1M
2025-08-29 45.09 45.44 44.72 45.12 0.3M
2025-08-28 45.50 45.50 44.79 44.96 0.2M
2025-08-27 45.31 45.83 45.22 45.30 0.2M
2025-08-26 44.99 45.69 44.97 45.50 0.2M
2025-08-25 45.53 45.61 44.98 45.00 0.2M
2025-08-22 44.38 45.73 44.38 45.53 0.3M
2025-08-21 44.29 44.70 44.02 44.16 0.1M
2025-08-20 44.12 44.43 44.12 44.42 0.1M
2025-08-19 44.25 44.52 44.06 44.06 0.1M
2025-08-18 43.68 44.34 43.61 44.24 0.1M
2025-08-15 45.01 45.01 43.67 43.72 0.1M
2025-08-14 44.95 45.35 44.70 44.95 0.2M
2025-08-13 45.16 46.12 45.00 45.39 0.5M
2025-08-12 45.00 45.09 44.63 45.09 0.3M
2025-08-11 44.77 45.11 44.58 44.90 0.1M
2025-08-08 45.01 45.23 44.90 45.00 0.1M
2025-08-07 45.48 45.48 44.70 44.77 0.1M
2025-08-06 45.71 46.05 45.33 45.35 0.2M
2025-08-05 45.92 46.01 45.40 45.63 0.2M
2025-08-04 44.97 45.98 44.92 45.96 0.1M
2025-08-01 44.98 45.01 44.17 44.72 0.2M
2025-07-31 44.85 45.66 44.11 45.51 0.3M
2025-07-30 45.89 46.23 45.16 45.20 0.2M
2025-07-29 44.80 46.38 44.80 45.73 0.2M
2025-07-28 44.39 44.51 44.14 44.47 0.2M
2025-07-25 44.15 44.48 44.05 44.37 0.1M
2025-07-24 44.89 45.45 44.07 44.34 0.2M
2025-07-23 45.53 45.60 45.01 45.27 0.1M
2025-07-22 45.56 46.09 45.35 45.36 0.1M
2025-07-21 45.77 46.31 45.58 45.58 0.2M
2025-07-18 46.27 46.44 45.76 45.79 0.3M
2025-07-17 45.34 46.21 45.34 46.19 0.2M
2025-07-16 45.53 45.68 44.91 45.51 0.1M
2025-07-15 46.75 46.76 45.35 45.44 0.1M
2025-07-14 46.40 46.87 46.39 46.72 0.1M
2025-07-11 46.76 46.76 46.19 46.23 0.2M
2025-07-10 46.48 46.89 46.44 46.83 0.2M
2025-07-09 46.13 46.38 45.89 46.37 0.2M
2025-07-08 46.39 46.77 45.95 46.05 0.1M
2025-07-07 46.14 46.70 46.08 46.19 0.2M
2025-07-03 45.98 46.45 45.68 46.34 0.1M
2025-07-02 45.49 45.89 45.20 45.88 0.1M
2025-07-01 44.07 45.60 44.07 45.36 0.2M
2025-06-30 44.91 44.93 44.16 44.28 0.2M
2025-06-27 44.99 45.10 44.40 44.60 0.3M
2025-06-26 44.43 45.06 44.43 44.91 0.2M
2025-06-25 44.06 44.41 43.82 44.30 0.2M
2025-06-24 43.99 44.63 43.97 44.06 0.2M
2025-06-23 42.33 43.76 42.33 43.76 0.2M
2025-06-20 42.45 42.71 42.25 42.47 0.2M
2025-06-18 41.88 42.79 41.67 42.31 0.1M
2025-06-17 42.12 42.52 41.94 41.94 0.2M
2025-06-16 42.44 42.75 42.19 42.40 0.2M
2025-06-13 42.56 42.91 42.27 42.41 0.1M
2025-06-12 42.83 43.12 42.60 43.07 0.1M
2025-06-11 43.44 43.70 42.94 43.06 0.1M
2025-06-10 43.46 43.85 43.28 43.37 0.1M
2025-06-09 43.17 43.44 43.11 43.23 0.2M
2025-06-06 43.27 43.51 42.98 43.19 0.2M
2025-06-05 42.90 42.98 42.63 42.69 0.1M
2025-06-04 43.00 43.17 42.79 42.91 0.1M
2025-06-03 42.42 43.10 42.39 43.08 0.2M
2025-06-02 42.03 42.74 41.38 42.60 0.2M
2025-05-30 42.17 42.45 42.09 42.16 0.1M
2025-05-29 42.16 42.27 41.91 42.27 0.1M
2025-05-28 42.48 42.57 42.06 42.08 0.1M
2025-05-27 42.19 42.69 42.06 42.63 0.2M
2025-05-23 41.36 42.18 41.36 41.93 0.3M
2025-05-22 41.87 42.34 41.87 42.06 0.1M
2025-05-21 42.39 42.79 42.08 42.12 0.1M
2025-05-20 42.87 42.89 42.60 42.79 0.1M
2025-05-19 42.55 42.95 42.55 42.95 0.1M
2025-05-16 42.93 42.94 42.43 42.90 0.1M
2025-05-15 42.61 43.09 42.60 42.95 0.1M
2025-05-14 42.63 42.97 42.39 42.46 0.1M
2025-05-13 42.42 42.91 42.06 42.82 0.2M
2025-05-12 41.75 42.47 41.73 42.10 0.3M
2025-05-09 41.03 41.24 40.79 41.09 0.2M
2025-05-08 40.80 41.23 40.32 41.00 0.2M
2025-05-07 40.85 41.42 40.53 40.77 0.2M
2025-05-06 40.63 41.10 40.33 40.81 0.2M
2025-05-05 40.98 41.61 40.91 41.02 0.1M
2025-05-02 40.91 41.42 40.91 41.25 0.2M
2025-05-01 40.11 40.89 39.80 40.62 0.2M
2025-04-30 39.97 40.56 39.74 40.18 0.2M
2025-04-29 40.37 40.73 40.00 40.46 0.2M
2025-04-28 39.35 40.48 39.35 40.48 0.2M
2025-04-25 39.22 39.90 39.19 39.38 0.2M
2025-04-24 39.54 40.18 38.93 39.10 0.3M
2025-04-23 38.50 39.15 37.86 38.30 0.2M
2025-04-22 37.55 38.29 37.47 37.96 0.2M
2025-04-21 37.24 37.30 36.81 37.11 0.2M
2025-04-17 37.16 37.84 37.16 37.48 0.1M
2025-04-16 36.90 37.31 36.78 37.23 0.1M
2025-04-15 36.42 37.30 36.42 36.87 0.1M
2025-04-14 35.91 36.73 35.57 36.42 0.2M
2025-04-11 35.38 36.23 34.90 35.67 0.2M
2025-04-10 36.24 36.48 34.86 35.46 0.2M
2025-04-09 35.57 38.14 34.93 36.97 0.3M
2025-04-08 36.85 37.22 35.39 35.76 0.2M
2025-04-07 35.33 37.74 35.07 35.99 0.2M
2025-04-04 35.76 36.50 35.34 36.24 0.3M
2025-04-03 38.02 38.31 36.98 37.07 0.2M
2025-04-02 38.45 39.37 38.45 39.30 0.1M
2025-04-01 38.62 39.20 38.62 38.92 0.1M
2025-03-31 38.41 39.14 38.26 38.92 0.2M
2025-03-28 39.33 39.33 38.49 38.68 0.1M
2025-03-27 39.48 39.75 39.02 39.32 0.1M
2025-03-26 39.48 39.81 39.26 39.36 0.1M
2025-03-25 39.40 39.77 39.28 39.30 0.2M
2025-03-24 38.27 39.48 38.09 39.39 0.1M
2025-03-21 38.19 38.62 38.02 38.30 0.4M
2025-03-20 38.20 38.95 38.20 38.51 0.2M
2025-03-19 38.55 38.79 36.76 38.56 0.2M
2025-03-18 37.82 38.57 37.82 38.52 0.2M
2025-03-17 37.86 38.25 37.62 37.91 0.1M
2025-03-14 37.70 38.00 37.62 37.88 0.2M
2025-03-13 37.45 38.17 37.31 37.45 0.2M
2025-03-12 36.94 37.54 36.44 37.46 0.3M
2025-03-11 36.29 37.10 36.29 36.82 0.3M
2025-03-10 36.48 36.77 36.04 36.20 0.3M
2025-03-07 36.92 37.07 36.30 36.94 0.1M
2025-03-06 37.05 37.21 36.61 36.89 0.3M
2025-03-05 38.02 38.36 37.21 37.29 0.2M
2025-03-04 38.35 38.72 37.85 38.05 0.3M
2025-03-03 38.83 39.22 38.62 38.87 0.2M
2025-02-28 39.15 39.50 38.49 38.80 0.3M
2025-02-27 39.12 39.49 38.73 38.94 0.1M
2025-02-26 38.96 39.34 38.54 39.30 0.2M
2025-02-25 38.57 39.52 38.40 39.13 0.2M
2025-02-24 38.41 39.00 38.10 38.53 0.2M
2025-02-21 39.85 39.90 38.51 38.52 0.1M
2025-02-20 39.67 40.12 39.05 39.47 0.2M
2025-02-19 40.25 40.38 38.75 39.76 0.2M
2025-02-18 40.10 40.93 39.81 40.70 0.1M
2025-02-14 40.50 40.68 40.20 40.26 0.1M
2025-02-13 41.56 41.73 40.21 40.43 0.2M
2025-02-12 40.41 41.88 40.28 41.31 0.3M
2025-02-11 39.75 41.67 39.53 40.72 0.4M
2025-02-10 37.98 38.19 37.43 37.44 0.1M
2025-02-07 38.50 38.61 37.66 37.98 0.1M
2025-02-06 38.51 38.65 38.08 38.64 0.2M
2025-02-05 37.88 38.38 37.85 38.37 0.1M
2025-02-04 36.57 37.80 36.57 37.78 0.2M
2025-02-03 36.30 36.87 35.84 36.69 0.2M
2025-01-31 36.73 37.00 36.24 36.69 0.2M
2025-01-30 37.00 37.31 36.72 36.85 0.1M
2025-01-29 36.44 37.04 36.29 36.63 0.1M
2025-01-28 36.04 36.67 36.04 36.63 0.2M
2025-01-27 36.19 36.79 35.94 36.14 0.2M
2025-01-24 35.63 36.33 35.63 36.03 0.1M
2025-01-23 35.76 36.07 35.62 35.91 0.2M
2025-01-22 36.73 36.92 35.83 35.86 0.2M
2025-01-21 37.23 37.51 36.90 36.96 0.1M
2025-01-17 36.99 37.26 36.68 37.02 0.2M
2025-01-16 36.60 36.92 36.49 36.85 0.1M
2025-01-15 37.19 37.42 36.45 36.77 0.2M
2025-01-14 35.50 36.51 35.21 36.43 0.3M
2025-01-13 34.80 35.50 34.77 35.48 0.2M
2025-01-10 35.55 35.66 34.79 35.15 0.2M
2025-01-08 35.58 36.24 35.58 36.20 0.1M
2025-01-07 36.44 36.71 35.59 35.83 0.3M
2025-01-06 36.70 37.13 36.27 36.33 0.2M
2025-01-03 36.53 36.84 36.16 36.72 0.1M
2025-01-02 36.67 37.04 36.25 36.35 0.2M