|
Market Closed -
Nasdaq
16:00:00 2026-10-26 EDT
|
5-day change | 1st Jan Change | ||
| 53.13 USD | +0.49% |
|
+4.83% | +27.96% |
Stock exchange
Quotes 5-day view: NBT Bancorp Inc.
Delayed Quote Nasdaq
| 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | |
|---|---|---|---|---|---|
| Last | US$51.58 | US$51.45 | US$52.79 | US$52.87 | US$53.13 |
| Volume | 266,913 | 255,293 | 246,181 | 302,534 | 272,654 |
| Change | +1.78% | -0.25% | +2.60% | +0.15% | +0.49% |
| Opening | US$50.86 | US$51.79 | US$51.48 | US$52.47 | US$53.10 |
| High | US$51.94 | US$51.79 | US$52.89 | US$53.06 | US$53.61 |
| Low | US$50.86 | US$51.09 | US$51.43 | US$52.43 | US$52.71 |
Performance
| 1 day | +0.49% | ||
| 1 week | +4.83% | ||
| Current month | +5.92% | ||
| 1 month | +3.03% | ||
| 3 months | +1.43% | ||
| 6 months | +22.84% | ||
| Current year | +27.96% | ||
| 1 year | +29.84% | ||
| 3 years | +58.83% | ||
| 5 years | +41.72% | ||
| 10 years | +59.02% |
Volumes
marketsDaily volume
272,656
Estimated daily volume
272,656
Avg. Volume 20 sessions
288,239
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
15,314,138.07
Record volume 1
2,160,024
Record volume 2
1,827,603
Record volume 3
1,732,799
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,747,128,425
Net sales (USD)
697,039,000
Number of employees
2,303
Sales / Employee (USD)
302,666
Free-Float
85.44%
Free-Float capitalization (USD)
2,669,290,620
Average Daily Capital Traded
0.56%
Indicators
Moving average 5 days
52.36
Moving average 20 days
50.88
Moving average 50 days
51.36
Moving average 100 days
50.91
Price spread / (MMA5)
-1.44%
Price spread / (MMA20)
-4.24%
Price spread / (MMA50)
-3.34%
Price spread / (MMA100)
-4.18%
STIM
RSI 9 days
73.18
RSI 14 days
65.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.49% | +4.83% | +29.84% | +58.83% | 2.75B | |
| +0.74% | +0.15% | +11.18% | +137.31% | 881B | |
| +0.20% | -0.47% | +22.62% | +93.64% | 416B | |
| -0.75% | -1.04% | +9.57% | +127.40% | 370B | |
| -0.08% | +0.26% | -3.90% | +93.42% | 350B | |
| -0.55% | +0.87% | +25.19% | +116.34% | 335B | |
| -0.17% | -1.80% | +35.75% | +117.39% | 311B | |
| +0.99% | -2.28% | +36.00% | +124.17% | 310B | |
| +1.52% | +2.43% | +37.40% | +157.93% | 279B | |
| +0.32% | +1.04% | -4.35% | +108.45% | 247B | |
| Average | +0.11% | -0.64% | +19.93% | +113.49% | 350.2B | |
| Weighted average by Cap. | -0.06% | -1.17% | +17.59% | +121.28% |
Historical Quotes: NBT Bancorp Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c61329096a18d40cc55d.9De6Lknq0TpjIgWZ_6v9vm_CNID6m75GdKs-FJt0KUI.rFniXHCvpk4qdE_KvtuNjljxA8-x3u8uP-V9Ts0leyaDQvZDHoCwDzlnUA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 53.13 | 64,599 | 171,408 |
| 15:59:56 | 53.14 | 100 | 106,809 |
| 15:59:51 | 53.15 | 100 | 106,709 |
| 15:59:51 | 53.15 | 100 | 106,609 |
| 15:59:48 | 53.16 | 150 | 106,509 |
| 15:59:48 | 53.16 | 100 | 106,359 |
| 15:59:48 | 53.16 | 150 | 106,259 |
| 15:59:48 | 53.14 | 193 | 106,109 |
| 15:59:48 | 53.14 | 562 | 105,916 |
| 15:59:48 | 53.14 | 100 | 105,354 |
Price Extremes
| 1 week | 51.08 |  | 53.61 |
| 1 month | 49.3 | | 53.61 |
| Current year | 39.96 | | 54.5 |
| 1 year | 39.44 | | 54.5 |
| 3 years | 32.79 | | 54.5 |
| 5 years | 27.52 | | 54.5 |
| 10 years | 26.1 | | 54.5 |
Monthly variations
Annual variations
| 2026 | +27.96% | ||
| 2025 | -13.07% | ||
| 2024 | +13.96% | ||
| 2023 | -3.48% | ||
| 2022 | +12.72% | ||
| 2021 | +20.00% | ||
| 2020 | -20.86% | ||
| 2019 | +17.26% | ||
| 2018 | -6.01% | ||
| 2017 | -12.13% | ||
| 2016 | +50.22% | ||
| 2015 | +6.13% | ||
| 2014 | +1.43% | ||
| 2013 | +27.78% | ||
| 2012 | -8.40% | ||
| 2011 | -8.36% | ||
| 2010 | +18.56% | ||
| 2009 | -27.15% | ||
| 2008 | +22.52% | ||
| 2007 | -10.54% | ||
| 2006 | +18.16% | ||
| 2005 | -16.06% | ||
| 2004 | +19.96% | ||
| 2003 | +25.60% | ||
| 2002 | +17.81% | ||
| 2001 | -0.92% | ||
| 2000 | -5.65% | ||
| 1999 | -30.37% | ||
| 1998 | +21.20% | ||
| 1997 | +57.50% | ||
| 1996 | +8.00% | ||
| 1995 | +11.36% | ||
| 1994 | -5.07% | ||
| 1993 | +32.16% | ||
| 1992 | +33.90% | ||
| 1991 | -17.67% | ||
| 1990 | +5.00% |
- Stock Market
- Stocks
- NBTB Stock
- Quotes NBT Bancorp Inc.
Select your edition
All financial news and data tailored to specific country editions
