NBT Bancorp Stock Price History
NASDAQ: NBTBFinanceMajor BanksUSD
50.06-0.47 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NBTB price history at a glance
The price history for NBT Bancorp (NBTB) on this page begins on March 16, 1992, when the stock closed at $6.22; it most recently closed at $50.06 on October 5, 2026. The highest price in this record is $54.50, reached on July 27, 2026; the latest close is 8.1% below that peak. Across the 33 complete calendar years in the table, NBTB finished higher in 19 and lower in 14. Its best year was 1997 (+63.8%) and its worst was 1999 (-30.4%).
Over roughly 35 years the share price changed +705.0%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, NBTB has gained 27.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $54.50
- Date of high
- Jul 27, 2026
- Low since 1992
- $5.58
- Date of low
- Apr 27, 1992
- 52-week high
- $54.50
- 52-week low
- $39.20
- Last close
- $50.06
NBTB returns
1 week
-2.85%
1 month
-2.13%
3 months
-0.44%
6 months
+10.85%
Year to date
+20.57%
1 year
+27.48%
3 years
+53.79%
5 years
+36.51%
NBTB price return, excluding dividends.
NBTB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.06 | +20.37% |
| 2025 | 41.59 | -13.08% |
| 2024 | 47.85 | +14.17% |
| 2023 | 41.91 | -3.48% |
| 2022 | 43.42 | +12.72% |
| 2021 | 38.52 | +20.00% |
| 2020 | 32.10 | -21.09% |
| 2019 | 40.68 | +14.05% |
| 2018 | 35.67 | -3.07% |
| 2017 | 36.80 | -12.13% |
| 2016 | 41.88 | +50.22% |
| 2015 | 27.88 | +8.36% |
| 2014 | 25.73 | +1.06% |
| 2013 | 25.46 | +20.55% |
| 2012 | 21.12 | -4.56% |
| 2011 | 22.13 | -8.36% |
| 2010 | 24.15 | +18.56% |
| 2009 | 20.37 | -26.78% |
| 2008 | 27.82 | +32.16% |
| 2007 | 21.05 | -17.48% |
| 2006 | 25.51 | +18.16% |
| 2005 | 21.59 | -16.06% |
| 2004 | 25.72 | +18.74% |
| 2003 | 21.66 | +21.62% |
| 2002 | 17.81 | +21.90% |
| 2001 | 14.61 | -0.10% |
| 2000 | 14.63 | -5.65% |
| 1999 | 15.50 | -30.37% |
| 1998 | 22.26 | +19.00% |
| 1997 | 18.71 | +63.83% |
| 1996 | 11.42 | +5.75% |
| 1995 | 10.80 | +11.36% |
| 1994 | 9.70 | -5.07% |
| 1993 | 10.21 | +32.15% |
| 1992* | 7.73 | +24.29% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
NBTB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.48 | 50.48 | 50.02 | 50.06 | -0.93% | |
| 50.18 | 50.72 | 49.94 | 50.53 | +0.70% | |
| 50.14 | 50.38 | 49.85 | 50.18 | -0.97% | |
| 51.17 | 51.36 | 50.34 | 50.67 | -0.55% | |
| 51.52 | 51.52 | 50.73 | 50.95 | -1.13% | |
| 51.26 | 51.83 | 51.02 | 51.53 | +1.56% | |
| 49.93 | 50.77 | 49.46 | 50.74 | +1.16% | |
| 50.21 | 50.56 | 49.98 | 50.16 | -0.12% | |
| 50.80 | 51.11 | 50.00 | 50.22 | -1.18% | |
| 51.51 | 51.69 | 50.75 | 50.82 | -1.45% | |
| 51.29 | 51.70 | 51.17 | 51.57 | +0.86% | |
| 50.74 | 51.31 | 50.44 | 51.13 | +1.29% | |
| 50.87 | 51.00 | 50.42 | 50.48 | -0.73% | |
| 51.25 | 51.54 | 50.69 | 50.85 | -0.72% | |
| 51.52 | 51.82 | 51.14 | 51.22 | -0.56% | |
| 51.15 | 51.81 | 50.82 | 51.51 | +0.12% | |
| 52.02 | 52.15 | 51.33 | 51.45 | -0.29% | |
| 52.04 | 52.12 | 50.46 | 51.60 | -1.04% | |
| 51.98 | 52.58 | 51.98 | 52.14 | 0.00% | |
| 51.81 | 52.43 | 51.73 | 52.14 | +0.79% | |
| 52.07 | 52.27 | 51.12 | 51.73 | +0.21% | |
| 51.08 | 51.63 | 50.77 | 51.62 | +0.92% | |
| 50.99 | 51.46 | 50.80 | 51.15 | -0.53% | |
| 52.08 | 52.10 | 51.37 | 51.42 | -1.63% | |
| 51.44 | 52.42 | 51.36 | 52.27 | +1.24% | |
| 51.41 | 52.00 | 51.40 | 51.63 | +0.82% | |
| 50.49 | 51.50 | 50.41 | 51.21 | +1.79% | |
| 51.03 | 51.09 | 50.05 | 50.31 | -2.16% | |
| 51.57 | 51.60 | 50.96 | 51.42 | -0.25% | |
| 51.53 | 51.71 | 51.27 | 51.55 | +0.23% | |
| 51.12 | 51.46 | 50.68 | 51.43 | -0.16% | |
| 51.56 | 51.71 | 51.21 | 51.51 | +0.23% | |
| 52.05 | 52.06 | 51.21 | 51.39 | -1.17% | |
| 52.27 | 52.64 | 51.90 | 52.00 | -0.17% | |
| 52.25 | 52.31 | 51.63 | 52.09 | +0.40% | |
| 51.54 | 51.99 | 51.37 | 51.88 | +0.25% | |
| 53.08 | 53.09 | 51.62 | 51.75 | -2.21% | |
| 53.43 | 53.45 | 52.81 | 52.92 | -0.69% | |
| 53.29 | 53.70 | 53.06 | 53.29 | -0.50% | |
| 53.39 | 53.91 | 53.38 | 53.56 | -0.02% | |
| 53.78 | 54.00 | 53.39 | 53.57 | +0.30% | |
| 52.94 | 53.54 | 52.86 | 53.41 | +0.96% | |
| 52.47 | 53.09 | 52.47 | 52.90 | +0.82% | |
| 52.40 | 52.81 | 52.08 | 52.47 | -0.36% | |
| 52.96 | 52.97 | 52.38 | 52.66 | -0.47% | |
| 53.56 | 53.84 | 52.58 | 52.91 | -0.58% | |
| 53.96 | 53.96 | 53.18 | 53.22 | -1.04% | |
| 52.87 | 54.27 | 52.86 | 53.78 | +1.64% | |
| 53.14 | 53.41 | 52.64 | 52.91 | +0.49% | |
| 52.98 | 53.10 | 52.34 | 52.65 | -0.53% | |
| 53.85 | 54.39 | 52.87 | 52.93 | -2.45% | |
| 53.45 | 54.50 | 52.45 | 54.26 | +1.16% | |
| 52.23 | 54.02 | 51.23 | 53.64 | +2.13% | |
| 52.66 | 53.03 | 52.38 | 52.52 | +0.27% | |
| 51.73 | 52.58 | 51.60 | 52.38 | +2.07% | |
| 51.19 | 51.37 | 50.74 | 51.32 | -0.79% | |
| 52.11 | 52.39 | 51.28 | 51.73 | -0.67% | |
| 52.32 | 52.74 | 51.59 | 52.08 | -0.48% | |
| 52.48 | 52.76 | 52.15 | 52.33 | -0.23% | |
| 52.83 | 53.22 | 52.19 | 52.45 | -1.37% | |
| 51.30 | 53.33 | 51.26 | 53.18 | +3.66% | |
| 50.67 | 51.61 | 50.47 | 51.30 | +1.30% | |
| 50.61 | 50.90 | 50.27 | 50.64 | +0.06% | |
| 50.38 | 50.86 | 50.15 | 50.61 | +0.66% | |
| 49.95 | 50.69 | 49.77 | 50.28 | +0.66% | |
| 49.17 | 50.18 | 49.14 | 49.95 | +1.83% | |
| 49.48 | 49.48 | 48.65 | 49.05 | -1.17% | |
| 50.35 | 50.65 | 49.56 | 49.63 | -1.06% | |
| 49.99 | 50.71 | 49.56 | 50.16 | +0.16% | |
| 50.32 | 51.09 | 49.70 | 50.08 | -0.34% | |
| 49.49 | 50.61 | 49.24 | 50.25 | +1.78% | |
| 49.11 | 49.45 | 48.39 | 49.37 | +0.41% | |
| 49.64 | 49.64 | 48.79 | 49.17 | -0.85% | |
| 49.58 | 49.98 | 49.00 | 49.59 | +0.67% | |
| 48.60 | 49.49 | 48.60 | 49.26 | +1.11% | |
| 48.02 | 48.93 | 47.58 | 48.72 | +1.29% | |
| 47.29 | 48.18 | 46.83 | 48.10 | +1.71% | |
| 46.65 | 47.48 | 46.63 | 47.29 | +1.31% | |
| 46.82 | 47.07 | 46.49 | 46.68 | +0.71% | |
| 47.50 | 47.74 | 45.91 | 46.35 | -2.01% | |
| 47.81 | 48.26 | 47.02 | 47.30 | -0.23% | |
| 48.24 | 48.81 | 47.32 | 47.41 | -1.60% | |
| 47.80 | 48.26 | 47.80 | 48.18 | +1.07% | |
| 47.70 | 47.92 | 47.18 | 47.67 | +0.42% | |
| 47.45 | 47.88 | 47.23 | 47.47 | +0.55% | |
| 46.51 | 47.72 | 46.29 | 47.21 | +2.10% | |
| 46.41 | 46.95 | 46.04 | 46.24 | -0.37% | |
| 46.43 | 47.07 | 46.40 | 46.41 | -0.04% | |
| 45.29 | 46.54 | 45.16 | 46.43 | +3.66% | |
| 46.22 | 46.30 | 44.74 | 44.79 | -3.66% | |
| 45.31 | 46.61 | 45.27 | 46.49 | +2.15% | |
| 45.68 | 45.75 | 45.19 | 45.51 | -1.58% | |
| 46.07 | 46.52 | 45.93 | 46.24 | -0.02% | |
| 45.88 | 46.31 | 45.39 | 46.25 | +0.35% | |
| 46.55 | 46.90 | 45.82 | 46.09 | -1.05% | |
| 46.04 | 46.67 | 46.04 | 46.58 | +1.42% | |
| 45.96 | 46.25 | 45.72 | 45.93 | +0.15% | |
| 45.44 | 45.88 | 45.11 | 45.86 | +0.64% | |
| 44.89 | 45.82 | 44.68 | 45.57 | +1.70% | |
| 44.54 | 45.12 | 44.34 | 44.81 | +0.02% | |
| 44.18 | 45.12 | 44.01 | 44.80 | +1.61% | |
| 44.33 | 44.33 | 43.59 | 44.09 | -0.65% | |
| 44.74 | 45.23 | 44.29 | 44.38 | -0.36% | |
| 44.85 | 45.27 | 44.47 | 44.54 | -0.98% | |
| 44.89 | 45.21 | 44.00 | 44.98 | +0.36% | |
| 45.59 | 45.90 | 44.70 | 44.82 | -1.69% | |
| 45.02 | 45.86 | 44.90 | 45.59 | +1.15% | |
| 45.20 | 45.73 | 44.99 | 45.07 | -0.29% | |
| 45.00 | 45.63 | 44.91 | 45.20 | +1.07% | |
| 44.11 | 44.98 | 44.07 | 44.72 | +1.47% | |
| 43.85 | 44.40 | 43.68 | 44.07 | -0.32% | |
| 43.85 | 44.51 | 43.38 | 44.21 | +1.19% | |
| 43.72 | 44.14 | 43.02 | 43.69 | 0.00% | |
| 44.23 | 44.76 | 43.61 | 43.69 | -1.97% | |
| 44.40 | 45.02 | 44.11 | 44.57 | +1.30% | |
| 43.19 | 44.15 | 43.02 | 44.00 | +1.73% | |
| 43.24 | 44.05 | 41.58 | 43.25 | -4.50% | |
| 44.85 | 45.40 | 44.57 | 45.29 | +1.27% | |
| 45.35 | 45.35 | 44.31 | 44.72 | -0.78% | |
| 45.63 | 45.93 | 44.97 | 45.07 | -1.51% | |
| 45.36 | 46.09 | 45.36 | 45.76 | +0.24% | |
| 45.22 | 46.43 | 45.15 | 45.65 | +2.35% | |
| 44.73 | 44.87 | 44.47 | 44.60 | -0.65% | |
| 45.08 | 45.18 | 44.54 | 44.89 | -0.66% | |
| 45.30 | 45.47 | 44.55 | 45.19 | -0.46% | |
| 45.00 | 45.50 | 44.54 | 45.40 | +0.53% | |
| 45.64 | 45.64 | 44.88 | 45.16 | -1.38% | |
| 45.08 | 46.00 | 44.63 | 45.79 | +1.80% | |
| 45.01 | 45.69 | 44.84 | 44.98 | +2.25% | |
| 43.43 | 44.09 | 43.43 | 43.99 | +0.69% | |
| 42.98 | 43.73 | 42.85 | 43.69 | +1.25% | |
| 42.45 | 43.25 | 42.30 | 43.15 | +0.35% | |
| 42.85 | 43.33 | 42.55 | 43.00 | +0.99% | |
| 42.36 | 42.87 | 42.03 | 42.58 | +1.33% | |
| 42.26 | 42.26 | 41.73 | 42.02 | +0.38% | |
| 42.46 | 42.46 | 41.73 | 41.86 | -1.60% | |
| 42.23 | 42.64 | 42.23 | 42.54 | +0.16% | |
| 42.38 | 42.60 | 41.84 | 42.47 | +1.22% | |
| 41.52 | 42.58 | 41.52 | 41.96 | -0.07% | |
| 41.81 | 42.65 | 41.57 | 41.99 | +3.14% | |
| 41.09 | 41.12 | 40.38 | 40.71 | -0.63% | |
| 40.41 | 41.17 | 40.13 | 40.97 | +0.86% | |
| 40.90 | 41.20 | 40.47 | 40.62 | -1.67% | |
| 41.50 | 42.00 | 40.96 | 41.31 | -0.34% | |
| 42.01 | 43.01 | 41.42 | 41.45 | -0.05% | |
| 41.57 | 41.89 | 40.99 | 41.47 | +0.53% | |
| 40.18 | 41.28 | 40.18 | 41.25 | +0.29% | |
| 41.11 | 41.24 | 40.75 | 41.13 | -0.96% | |
| 41.14 | 42.43 | 40.98 | 41.53 | +0.29% | |
| 40.84 | 41.64 | 39.96 | 41.41 | -0.53% | |
| 40.99 | 42.10 | 40.55 | 41.63 | -1.89% | |
| 42.47 | 42.66 | 41.98 | 42.43 | -1.35% | |
| 43.03 | 43.30 | 42.51 | 43.01 | +0.80% | |
| 41.92 | 42.90 | 41.42 | 42.67 | -0.26% | |
| 41.66 | 42.91 | 41.21 | 42.78 | +0.14% | |
| 43.74 | 43.74 | 42.28 | 42.72 | -3.89% | |
| 45.40 | 45.74 | 43.70 | 44.45 | -1.68% | |
| 44.23 | 45.25 | 44.11 | 45.21 | +2.91% | |
| 43.70 | 45.37 | 43.49 | 43.93 | +0.62% | |
| 45.37 | 45.92 | 43.40 | 43.66 | -4.32% | |
| 45.21 | 45.69 | 44.85 | 45.63 | +1.04% | |
| 44.65 | 45.23 | 44.65 | 45.16 | +0.40% | |
| 45.56 | 46.24 | 44.73 | 44.98 | -1.60% | |
| 45.89 | 46.46 | 45.40 | 45.71 | -0.24% | |
| 45.72 | 46.21 | 45.16 | 45.82 | +0.57% | |
| 45.53 | 45.86 | 44.83 | 45.56 | +0.51% | |
| 45.97 | 46.22 | 45.02 | 45.33 | -0.55% | |
| 46.14 | 46.50 | 45.35 | 45.58 | -1.53% | |
| 46.47 | 46.64 | 46.06 | 46.29 | -0.77% | |
| 46.77 | 46.92 | 45.77 | 46.65 | +0.58% | |
| 46.06 | 46.67 | 45.44 | 46.38 | +0.69% | |
| 45.66 | 46.50 | 45.26 | 46.06 | +1.79% | |
| 45.22 | 46.25 | 44.60 | 45.25 | -0.35% | |
| 44.43 | 45.64 | 44.17 | 45.41 | +2.21% | |
| 43.93 | 44.57 | 43.69 | 44.43 | +0.73% | |
| 42.88 | 44.19 | 42.88 | 44.11 | +3.50% | |
| 43.47 | 43.97 | 41.87 | 42.62 | -1.84% | |
| 44.21 | 44.86 | 43.30 | 43.42 | -1.12% | |
| 43.58 | 44.20 | 43.08 | 43.91 | +0.60% | |
| 45.18 | 45.18 | 43.41 | 43.65 | -4.00% | |
| 45.12 | 45.97 | 44.89 | 45.47 | +0.62% | |
| 43.19 | 45.22 | 43.19 | 45.19 | +4.92% | |
| 42.85 | 43.17 | 42.65 | 43.07 | -1.19% | |
| 43.57 | 43.87 | 43.43 | 43.59 | -0.27% | |
| 42.68 | 43.98 | 42.68 | 43.71 | +2.34% | |
| 42.02 | 42.71 | 41.93 | 42.71 | +1.38% | |
| 42.53 | 42.59 | 41.97 | 42.13 | -0.94% | |
| 42.60 | 43.03 | 42.30 | 42.53 | -0.82% | |
| 43.28 | 43.36 | 42.51 | 42.88 | -0.92% | |
| 42.28 | 43.79 | 42.04 | 43.28 | +1.62% | |
| 42.67 | 42.68 | 42.04 | 42.59 | -0.63% | |
| 42.13 | 42.90 | 41.74 | 42.86 | +1.11% | |
| 41.44 | 43.04 | 41.43 | 42.39 | +1.92% | |
| 41.52 | 41.94 | 41.02 | 41.59 | +0.17% | |
| 41.85 | 41.85 | 41.36 | 41.52 | -0.46% | |
| 42.29 | 42.29 | 41.65 | 41.71 | -1.39% | |
| 42.88 | 42.90 | 42.11 | 42.30 | -0.96% | |
| 42.60 | 42.91 | 42.31 | 42.71 | 0.00% | |
| 42.70 | 42.84 | 42.32 | 42.71 | +0.14% | |
| 43.08 | 43.49 | 42.55 | 42.65 | -1.07% | |
| 43.50 | 43.96 | 42.88 | 43.11 | -0.90% | |
| 44.24 | 44.49 | 43.11 | 43.50 | -2.16% | |
| 44.48 | 44.67 | 44.08 | 44.46 | +0.57% | |
| 43.83 | 44.66 | 43.83 | 44.21 | +0.52% | |
| 44.41 | 44.64 | 43.70 | 43.98 | -1.08% | |
| 44.43 | 44.63 | 43.89 | 44.46 | +0.98% | |
| 44.31 | 44.41 | 43.62 | 44.03 | -0.07% | |
| 43.81 | 44.48 | 43.18 | 44.06 | +0.62% | |
| 42.38 | 44.00 | 42.30 | 43.79 | +3.52% | |
| 42.41 | 43.02 | 41.38 | 42.30 | +0.05% | |
| 42.24 | 42.76 | 41.79 | 42.28 | +0.64% | |
| 41.79 | 42.14 | 41.45 | 42.01 | +0.45% | |
| 42.04 | 42.25 | 41.77 | 41.82 | -0.99% | |
| 41.75 | 42.58 | 41.60 | 42.24 | +1.69% | |
| 41.83 | 41.96 | 41.27 | 41.54 | 0.00% | |
| 40.86 | 41.78 | 40.80 | 41.54 | +0.19% | |
| 42.13 | 42.23 | 41.34 | 41.46 | -1.61% | |
| 42.08 | 42.69 | 41.93 | 42.14 | -0.50% | |
| 41.44 | 42.86 | 41.38 | 42.35 | +2.94% | |
| 41.15 | 41.41 | 40.78 | 41.14 | -0.34% | |
| 40.04 | 41.77 | 39.90 | 41.28 | +3.30% | |
| 40.00 | 40.93 | 39.79 | 39.96 | +0.88% | |
| 39.68 | 40.02 | 39.52 | 39.61 | -0.40% | |
| 39.65 | 40.71 | 39.65 | 39.77 | +0.30% | |
| 40.94 | 40.95 | 39.45 | 39.65 | -3.13% | |
| 40.58 | 41.10 | 40.26 | 40.93 | -0.66% | |
| 41.31 | 41.75 | 40.91 | 41.20 | -0.46% | |
| 41.65 | 42.40 | 41.23 | 41.39 | -0.72% | |
| 41.52 | 41.87 | 41.31 | 41.69 | +0.43% | |
| 41.81 | 42.02 | 41.22 | 41.51 | -0.24% | |
| 40.83 | 41.69 | 40.57 | 41.61 | +1.86% | |
| 41.48 | 41.98 | 40.71 | 40.85 | -2.09% | |
| 40.86 | 41.86 | 40.70 | 41.72 | +2.43% | |
| 40.64 | 40.93 | 40.37 | 40.73 | -0.20% | |
| 40.24 | 40.81 | 39.68 | 40.81 | +0.84% | |
| 40.48 | 40.76 | 39.93 | 40.47 | -0.05% | |
| 39.80 | 40.87 | 39.80 | 40.49 | +1.45% | |
| 40.94 | 41.59 | 39.76 | 39.91 | -3.37% | |
| 41.78 | 42.00 | 40.74 | 41.30 | +1.37% | |
| 40.95 | 41.14 | 40.49 | 40.74 | -0.44% | |
| 40.81 | 41.15 | 40.62 | 40.92 | +1.46% | |
| 40.66 | 40.66 | 40.01 | 40.33 | -0.91% | |
| 40.83 | 41.30 | 40.51 | 40.70 | -0.15% | |
| 40.53 | 41.00 | 40.28 | 40.76 | +0.02% | |
| 40.40 | 40.92 | 40.38 | 40.75 | +1.49% | |
| 40.00 | 40.38 | 39.44 | 40.15 | +1.36% | |
| 41.24 | 41.24 | 39.48 | 39.61 | -4.39% | |
| 42.23 | 42.27 | 40.89 | 41.43 | -1.78% | |
| 39.97 | 42.47 | 39.71 | 42.18 | +6.38% | |
| 39.76 | 39.88 | 39.20 | 39.65 | +0.97% | |
| 40.75 | 41.22 | 39.20 | 39.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NBTB chart for longer ranges.