Bank of N.T. Butterfield & Son (The) Voting Stock Price History
NYSE: NTBFinanceCommercial BanksUSD
57.50-0.35 (-0.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTB price history at a glance
The price history for Bank of N.T. Butterfield & Son (The) Voting (NTB) on this page begins on September 12, 2016, when the stock closed at $24.75; it most recently closed at $57.50 on October 5, 2026. The highest price in this record is $64.17, reached on August 10, 2026; the latest close is 10.4% below that peak. Across the 9 complete calendar years in the table, NTB finished higher in 6 and lower in 3. Its best year was 2025 (+35.3%) and its worst was 2022 (-21.8%).
Over roughly 10 years the share price changed +132.3%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, NTB has gained 36.5%. 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 2016
- $64.17
- Date of high
- Aug 10, 2026
- Low since 2016
- $13.76
- Date of low
- Mar 23, 2020
- 52-week high
- $64.17
- 52-week low
- $40.59
- IPO year
- 2016
- Last close
- $57.50
NTB returns
1 week
-2.14%
1 month
-3.64%
3 months
-4.83%
6 months
+2.64%
Year to date
+15.42%
1 year
+36.51%
3 years
+114.47%
5 years
+49.00%
NTB price return, excluding dividends.
NTB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.50 | +15.69% |
| 2025 | 49.70 | +35.35% |
| 2024 | 36.72 | +14.71% |
| 2023 | 32.01 | +7.38% |
| 2022 | 29.81 | -21.78% |
| 2021 | 38.11 | +22.30% |
| 2020 | 31.16 | -15.87% |
| 2019 | 37.04 | +14.75% |
| 2018 | 32.28 | -11.05% |
| 2017 | 36.29 | +15.43% |
| 2016* | 31.44 | +27.03% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
NTB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.66 | 57.93 | 57.32 | 57.50 | -0.61% | |
| 57.42 | 58.42 | 57.42 | 57.85 | +0.75% | |
| 58.25 | 58.09 | 57.26 | 57.42 | -2.36% | |
| 58.78 | 59.20 | 58.66 | 58.81 | +0.43% | |
| 58.69 | 58.76 | 58.31 | 58.56 | -0.34% | |
| 58.68 | 59.21 | 58.17 | 58.76 | +0.75% | |
| 57.60 | 58.35 | 56.66 | 58.32 | +0.80% | |
| 58.85 | 58.90 | 57.84 | 57.86 | -0.98% | |
| 58.75 | 58.80 | 58.10 | 58.43 | -0.63% | |
| 58.85 | 59.10 | 58.27 | 58.80 | -0.25% | |
| 58.72 | 59.15 | 58.35 | 58.95 | +0.49% | |
| 58.20 | 58.84 | 57.81 | 58.66 | +0.95% | |
| 58.29 | 58.74 | 58.05 | 58.11 | -0.75% | |
| 59.49 | 59.49 | 58.40 | 58.55 | -1.01% | |
| 59.60 | 59.62 | 59.03 | 59.15 | -0.44% | |
| 58.95 | 59.64 | 58.51 | 59.41 | +0.37% | |
| 59.74 | 59.76 | 59.00 | 59.19 | +0.27% | |
| 59.77 | 60.00 | 57.97 | 59.03 | -0.99% | |
| 59.96 | 60.52 | 59.33 | 59.62 | -0.52% | |
| 59.99 | 60.72 | 59.67 | 59.93 | -0.51% | |
| 60.50 | 60.60 | 59.52 | 60.24 | +0.32% | |
| 59.82 | 60.09 | 59.06 | 60.05 | +0.64% | |
| 60.78 | 60.87 | 59.53 | 59.67 | -2.52% | |
| 61.24 | 61.72 | 61.08 | 61.21 | -0.52% | |
| 60.67 | 61.57 | 60.05 | 61.53 | +0.92% | |
| 59.98 | 61.07 | 59.98 | 60.97 | +2.33% | |
| 59.25 | 60.21 | 59.21 | 59.58 | +1.14% | |
| 58.65 | 59.41 | 58.65 | 58.91 | +0.05% | |
| 59.41 | 59.48 | 58.68 | 58.88 | -0.71% | |
| 59.38 | 59.99 | 59.16 | 59.30 | +0.29% | |
| 58.62 | 59.43 | 58.56 | 59.13 | +0.27% | |
| 58.52 | 59.00 | 58.27 | 58.97 | +1.06% | |
| 58.85 | 59.01 | 58.26 | 58.35 | -0.32% | |
| 58.90 | 59.15 | 58.31 | 58.54 | -0.12% | |
| 59.19 | 59.19 | 58.38 | 58.61 | -0.09% | |
| 58.91 | 59.25 | 58.49 | 58.66 | -0.68% | |
| 61.47 | 61.64 | 59.01 | 59.06 | -3.98% | |
| 63.34 | 63.35 | 61.43 | 61.51 | -2.30% | |
| 63.89 | 64.00 | 62.51 | 62.96 | -1.49% | |
| 63.82 | 64.10 | 63.33 | 63.91 | +0.14% | |
| 63.85 | 64.17 | 63.29 | 63.82 | +0.49% | |
| 63.00 | 63.86 | 62.61 | 63.51 | +0.16% | |
| 62.81 | 63.81 | 62.81 | 63.41 | +1.41% | |
| 61.93 | 62.55 | 61.78 | 62.53 | +0.34% | |
| 61.75 | 62.41 | 61.50 | 62.32 | +0.52% | |
| 61.96 | 62.46 | 61.35 | 62.00 | +0.23% | |
| 62.25 | 62.54 | 61.11 | 61.86 | -0.40% | |
| 61.78 | 62.38 | 61.45 | 62.11 | -0.06% | |
| 61.58 | 62.45 | 61.58 | 62.15 | +1.40% | |
| 61.95 | 62.26 | 60.81 | 61.29 | -0.71% | |
| 61.34 | 61.93 | 60.89 | 61.73 | +1.30% | |
| 59.95 | 61.42 | 59.47 | 60.94 | +1.72% | |
| 60.28 | 60.74 | 59.34 | 59.91 | -1.32% | |
| 61.35 | 61.74 | 60.52 | 60.71 | -0.46% | |
| 60.61 | 61.29 | 60.46 | 60.99 | +1.13% | |
| 59.91 | 60.39 | 59.26 | 60.31 | -0.59% | |
| 61.01 | 61.03 | 60.14 | 60.67 | -0.78% | |
| 60.95 | 61.97 | 60.34 | 61.15 | +0.49% | |
| 61.48 | 61.48 | 60.72 | 60.85 | -0.85% | |
| 61.81 | 62.36 | 61.02 | 61.37 | -1.71% | |
| 61.02 | 62.46 | 61.02 | 62.44 | +2.16% | |
| 60.65 | 61.70 | 60.59 | 61.12 | +0.89% | |
| 60.64 | 61.05 | 60.32 | 60.58 | -0.07% | |
| 60.76 | 60.94 | 60.42 | 60.62 | +0.33% | |
| 60.12 | 60.74 | 59.95 | 60.42 | +0.45% | |
| 60.06 | 60.62 | 59.96 | 60.15 | +0.74% | |
| 60.29 | 60.42 | 59.30 | 59.71 | -1.61% | |
| 60.76 | 61.11 | 60.61 | 60.69 | +0.13% | |
| 59.85 | 60.78 | 59.85 | 60.61 | +1.58% | |
| 60.47 | 60.48 | 59.49 | 59.67 | -0.98% | |
| 59.50 | 60.87 | 59.22 | 60.26 | +1.28% | |
| 59.69 | 60.17 | 59.15 | 59.50 | -0.03% | |
| 60.01 | 60.09 | 59.15 | 59.52 | -1.36% | |
| 59.88 | 60.35 | 59.24 | 60.34 | +1.34% | |
| 58.51 | 59.54 | 58.51 | 59.54 | +1.60% | |
| 58.78 | 59.17 | 58.45 | 58.60 | -0.56% | |
| 58.80 | 59.38 | 58.55 | 58.93 | +0.32% | |
| 58.78 | 59.37 | 57.91 | 58.74 | +0.27% | |
| 58.59 | 58.88 | 58.29 | 58.58 | +0.90% | |
| 58.60 | 59.17 | 57.71 | 58.06 | -1.78% | |
| 58.85 | 59.36 | 58.25 | 59.11 | +1.11% | |
| 58.99 | 58.99 | 58.23 | 58.46 | -0.60% | |
| 58.54 | 59.00 | 58.34 | 58.81 | +1.19% | |
| 58.78 | 59.18 | 58.10 | 58.12 | -0.22% | |
| 58.41 | 58.87 | 58.13 | 58.25 | +0.43% | |
| 58.66 | 59.27 | 57.97 | 58.00 | -0.28% | |
| 58.30 | 58.72 | 58.03 | 58.16 | +0.43% | |
| 57.85 | 58.40 | 57.51 | 57.91 | +0.59% | |
| 56.46 | 57.95 | 56.46 | 57.57 | +3.43% | |
| 57.24 | 57.24 | 55.61 | 55.66 | -3.74% | |
| 55.88 | 58.06 | 55.88 | 57.82 | +3.05% | |
| 56.12 | 56.31 | 55.60 | 56.11 | -0.62% | |
| 56.66 | 57.12 | 55.85 | 56.46 | -0.88% | |
| 57.00 | 57.85 | 56.44 | 56.96 | +1.15% | |
| 56.77 | 56.91 | 55.95 | 56.31 | -0.71% | |
| 56.03 | 56.89 | 56.00 | 56.71 | +1.25% | |
| 56.20 | 56.43 | 55.79 | 56.01 | -0.16% | |
| 56.01 | 56.39 | 55.63 | 56.10 | -0.58% | |
| 55.47 | 56.67 | 55.15 | 56.43 | +1.64% | |
| 55.66 | 56.20 | 55.36 | 55.52 | -0.82% | |
| 54.96 | 56.13 | 54.96 | 55.98 | +2.36% | |
| 54.88 | 55.09 | 54.34 | 54.69 | -0.49% | |
| 54.92 | 55.21 | 54.64 | 54.96 | +0.75% | |
| 54.62 | 55.18 | 54.47 | 54.55 | -1.45% | |
| 55.45 | 55.75 | 55.12 | 55.35 | -0.59% | |
| 56.35 | 56.69 | 55.60 | 55.68 | -1.17% | |
| 56.10 | 56.45 | 55.86 | 56.34 | +0.23% | |
| 56.42 | 56.66 | 56.03 | 56.21 | +0.02% | |
| 56.16 | 56.50 | 55.89 | 56.20 | +0.70% | |
| 55.13 | 56.09 | 55.13 | 55.81 | +1.92% | |
| 55.23 | 55.94 | 54.71 | 54.76 | -1.56% | |
| 55.58 | 56.24 | 55.35 | 55.63 | +0.32% | |
| 54.45 | 56.91 | 54.45 | 55.45 | +1.54% | |
| 56.39 | 57.21 | 54.26 | 54.61 | -2.66% | |
| 56.15 | 57.02 | 56.10 | 56.10 | +0.48% | |
| 55.87 | 56.47 | 55.80 | 55.83 | -0.07% | |
| 56.21 | 56.38 | 55.69 | 55.87 | -0.73% | |
| 55.65 | 56.35 | 55.65 | 56.28 | +1.19% | |
| 55.72 | 56.17 | 55.47 | 55.62 | -0.16% | |
| 56.12 | 56.50 | 55.66 | 55.71 | -0.92% | |
| 56.47 | 56.79 | 56.21 | 56.23 | -0.67% | |
| 56.49 | 57.84 | 56.49 | 56.61 | +1.13% | |
| 55.58 | 56.35 | 55.58 | 55.98 | +0.23% | |
| 55.75 | 55.95 | 55.08 | 55.85 | -0.13% | |
| 56.09 | 56.32 | 55.60 | 55.92 | -0.73% | |
| 55.81 | 56.34 | 55.03 | 56.33 | +0.55% | |
| 56.45 | 56.45 | 55.40 | 56.02 | -0.87% | |
| 55.39 | 56.62 | 55.31 | 56.51 | +1.45% | |
| 55.34 | 56.09 | 55.32 | 55.70 | +2.41% | |
| 53.85 | 54.45 | 53.38 | 54.39 | +1.00% | |
| 53.43 | 54.01 | 53.43 | 53.85 | +0.71% | |
| 52.17 | 53.60 | 52.17 | 53.47 | +0.91% | |
| 52.55 | 53.56 | 52.25 | 52.99 | +0.97% | |
| 51.98 | 52.61 | 51.75 | 52.48 | +1.37% | |
| 51.61 | 51.83 | 50.98 | 51.77 | +0.88% | |
| 51.58 | 51.93 | 51.23 | 51.32 | -0.75% | |
| 51.56 | 51.95 | 51.44 | 51.71 | -0.25% | |
| 52.02 | 52.23 | 51.36 | 51.84 | +0.56% | |
| 51.24 | 52.16 | 51.20 | 51.55 | -0.46% | |
| 51.57 | 52.90 | 51.56 | 51.79 | +1.95% | |
| 51.06 | 51.14 | 50.66 | 50.80 | -0.26% | |
| 50.61 | 51.38 | 50.44 | 50.93 | +0.20% | |
| 50.34 | 51.30 | 50.34 | 50.83 | +0.32% | |
| 51.10 | 51.21 | 50.64 | 50.67 | -0.20% | |
| 51.00 | 51.54 | 50.72 | 50.77 | +0.46% | |
| 51.15 | 51.68 | 50.31 | 50.54 | -0.41% | |
| 49.90 | 50.81 | 49.69 | 50.75 | +0.53% | |
| 50.08 | 50.69 | 49.73 | 50.48 | +0.50% | |
| 49.60 | 51.09 | 49.60 | 50.23 | +0.90% | |
| 49.61 | 50.13 | 48.69 | 49.78 | -0.62% | |
| 49.51 | 50.25 | 49.30 | 50.09 | -1.09% | |
| 50.78 | 51.18 | 50.33 | 50.64 | -0.78% | |
| 50.85 | 51.59 | 50.67 | 51.04 | +0.43% | |
| 50.11 | 51.34 | 49.53 | 50.82 | -0.88% | |
| 50.31 | 52.02 | 50.25 | 51.27 | +1.02% | |
| 52.05 | 52.05 | 50.42 | 50.75 | -3.81% | |
| 52.09 | 52.91 | 52.02 | 52.76 | +1.60% | |
| 51.36 | 52.15 | 51.05 | 51.93 | +1.82% | |
| 51.25 | 51.57 | 50.77 | 51.00 | -0.35% | |
| 53.37 | 53.56 | 51.07 | 51.18 | -4.64% | |
| 53.10 | 53.93 | 52.86 | 53.67 | +1.51% | |
| 52.50 | 52.91 | 51.78 | 52.87 | +0.28% | |
| 52.82 | 53.35 | 52.41 | 52.72 | -0.23% | |
| 52.90 | 53.33 | 52.54 | 52.84 | +0.19% | |
| 52.42 | 53.07 | 51.80 | 52.74 | +0.42% | |
| 53.60 | 53.74 | 51.48 | 52.52 | -1.37% | |
| 53.50 | 55.84 | 52.59 | 53.25 | +0.89% | |
| 53.40 | 54.91 | 52.40 | 52.78 | -1.16% | |
| 52.99 | 53.63 | 52.65 | 53.40 | +0.60% | |
| 53.17 | 53.54 | 52.84 | 53.08 | +0.42% | |
| 52.62 | 53.34 | 51.96 | 52.86 | +0.69% | |
| 52.90 | 53.50 | 52.46 | 52.50 | -0.40% | |
| 52.75 | 53.85 | 52.05 | 52.71 | -0.17% | |
| 51.75 | 53.08 | 51.75 | 52.80 | +1.93% | |
| 51.69 | 52.44 | 51.68 | 51.80 | -0.44% | |
| 51.00 | 52.16 | 51.00 | 52.03 | +2.34% | |
| 51.18 | 51.65 | 50.76 | 50.84 | -0.82% | |
| 51.04 | 51.58 | 51.04 | 51.26 | +0.97% | |
| 50.36 | 51.07 | 50.36 | 50.77 | +0.55% | |
| 51.12 | 51.35 | 50.28 | 50.49 | -1.62% | |
| 51.26 | 51.89 | 51.02 | 51.32 | +0.10% | |
| 49.89 | 51.38 | 49.68 | 51.27 | +3.08% | |
| 49.67 | 50.16 | 49.60 | 49.74 | -0.52% | |
| 50.35 | 50.39 | 49.97 | 50.00 | -0.54% | |
| 49.76 | 50.54 | 49.76 | 50.27 | +0.86% | |
| 50.07 | 50.07 | 49.56 | 49.84 | -0.40% | |
| 49.91 | 50.31 | 49.83 | 50.04 | +0.28% | |
| 49.78 | 50.38 | 49.78 | 49.90 | -0.91% | |
| 50.72 | 50.93 | 50.36 | 50.36 | -0.94% | |
| 49.70 | 50.94 | 49.70 | 50.84 | +1.68% | |
| 49.80 | 50.17 | 49.38 | 50.00 | +0.08% | |
| 50.04 | 50.54 | 49.88 | 49.96 | -0.75% | |
| 49.49 | 51.32 | 49.49 | 50.34 | +1.29% | |
| 49.64 | 49.91 | 48.95 | 49.70 | -0.24% | |
| 50.06 | 50.15 | 49.60 | 49.82 | -0.48% | |
| 50.36 | 50.36 | 49.99 | 50.06 | -0.62% | |
| 50.56 | 50.66 | 50.07 | 50.37 | -0.30% | |
| 50.66 | 51.03 | 50.39 | 50.52 | -0.28% | |
| 50.55 | 51.14 | 50.55 | 50.66 | -0.30% | |
| 50.69 | 51.53 | 50.50 | 50.81 | -0.20% | |
| 51.19 | 52.04 | 50.80 | 50.91 | -0.61% | |
| 51.67 | 52.05 | 50.74 | 51.22 | -1.16% | |
| 51.51 | 52.11 | 51.21 | 51.82 | +0.92% | |
| 51.22 | 51.71 | 51.15 | 51.35 | +0.21% | |
| 51.30 | 51.42 | 50.80 | 51.24 | +0.29% | |
| 51.70 | 51.83 | 50.95 | 51.09 | -0.37% | |
| 51.51 | 51.51 | 50.97 | 51.28 | +0.12% | |
| 50.40 | 51.40 | 50.31 | 51.22 | +1.73% | |
| 49.40 | 50.88 | 49.21 | 50.35 | +2.05% | |
| 50.00 | 50.65 | 49.25 | 49.34 | +0.71% | |
| 49.17 | 49.49 | 48.80 | 48.99 | -0.16% | |
| 48.21 | 49.22 | 48.21 | 49.07 | +1.18% | |
| 48.03 | 48.76 | 47.98 | 48.50 | +0.46% | |
| 47.63 | 48.40 | 47.49 | 48.28 | +1.81% | |
| 47.41 | 47.95 | 47.23 | 47.42 | +0.36% | |
| 46.48 | 47.38 | 46.44 | 47.25 | +1.74% | |
| 46.62 | 46.62 | 46.42 | 46.44 | -0.15% | |
| 46.24 | 46.76 | 46.24 | 46.51 | -0.02% | |
| 46.14 | 46.58 | 46.14 | 46.52 | +1.24% | |
| 46.03 | 46.47 | 45.68 | 45.95 | -0.58% | |
| 45.46 | 46.50 | 45.45 | 46.22 | +1.99% | |
| 45.25 | 45.71 | 44.98 | 45.32 | +0.62% | |
| 44.78 | 45.20 | 44.63 | 45.04 | +0.33% | |
| 44.75 | 45.72 | 44.36 | 44.89 | +0.31% | |
| 45.45 | 45.81 | 44.54 | 44.75 | -1.54% | |
| 45.91 | 45.91 | 45.28 | 45.45 | -1.02% | |
| 45.81 | 46.30 | 45.37 | 45.92 | -0.35% | |
| 46.19 | 46.80 | 45.85 | 46.08 | -0.24% | |
| 45.94 | 46.49 | 45.94 | 46.19 | +0.48% | |
| 45.39 | 46.08 | 45.21 | 45.97 | +0.55% | |
| 45.77 | 46.26 | 45.42 | 45.72 | -0.11% | |
| 46.50 | 46.89 | 45.68 | 45.77 | -1.93% | |
| 46.30 | 46.76 | 46.14 | 46.67 | +1.17% | |
| 46.57 | 46.88 | 45.62 | 46.13 | -1.20% | |
| 46.39 | 46.92 | 45.54 | 46.69 | +0.93% | |
| 45.41 | 46.82 | 45.22 | 46.26 | +2.01% | |
| 44.35 | 45.76 | 44.35 | 45.35 | +2.28% | |
| 43.47 | 45.00 | 43.33 | 44.34 | +5.52% | |
| 41.85 | 42.61 | 41.71 | 42.02 | +0.45% | |
| 42.47 | 42.53 | 41.76 | 41.83 | -1.44% | |
| 41.95 | 42.44 | 41.84 | 42.44 | +1.65% | |
| 42.36 | 42.37 | 41.75 | 41.75 | -1.16% | |
| 42.04 | 42.45 | 42.00 | 42.24 | +0.76% | |
| 42.01 | 42.37 | 41.89 | 41.92 | -0.26% | |
| 41.60 | 42.18 | 41.60 | 42.03 | +1.33% | |
| 41.33 | 41.81 | 40.59 | 41.48 | +1.15% | |
| 41.86 | 42.04 | 40.79 | 41.01 | -2.31% | |
| 42.36 | 42.60 | 41.77 | 41.98 | -0.97% | |
| 41.61 | 42.54 | 41.14 | 42.39 | +1.58% | |
| 41.65 | 42.00 | 41.47 | 41.73 | +0.58% | |
| 42.09 | 42.67 | 41.45 | 41.49 | -1.50% | |
| 42.36 | 42.53 | 41.60 | 42.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTB chart for longer ranges.