Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares (NTB)

Last Price56.96

Change+0.85 (1.51%)

NYSE· Last Trade: Jun 2nd, 10:05 AM EDT

Historical Prices For Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares (NTB)

Date Range:

2026-03-02 - 2026-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/01/2026	56.12	56.31	55.60	56.11	217,137	56.11
5/29/2026	56.66	57.12	55.85	56.46	342,859	56.46
5/28/2026	57.00	57.85	56.44	56.96	250,194	56.96
5/27/2026	56.77	56.91	55.95	56.31	139,120	56.31
5/26/2026	56.03	56.89	56.00	56.71	140,217	56.71
5/22/2026	56.20	56.42	55.79	56.01	165,000	56.01
5/21/2026	56.01	56.39	55.63	56.10	180,503	56.10
5/20/2026	55.47	56.67	55.15	56.43	195,382	56.43
5/19/2026	55.66	56.20	55.36	55.52	165,134	55.52
5/18/2026	54.96	56.13	54.96	55.98	191,994	55.98
5/15/2026	54.88	55.09	54.34	54.69	146,575	54.69
5/14/2026	54.92	55.21	54.64	54.96	161,867	54.96
5/13/2026	54.62	55.18	54.47	54.55	241,804	54.55
5/12/2026	55.45	55.75	55.12	55.35	236,269	54.85
5/11/2026	56.35	56.69	55.60	55.68	189,719	55.18
5/08/2026	56.10	56.45	55.86	56.34	125,914	55.83
5/07/2026	56.42	56.66	56.02	56.21	152,327	55.70
5/06/2026	56.16	56.50	55.89	56.20	155,311	55.69
5/05/2026	55.13	56.09	55.13	55.81	125,004	55.31
5/04/2026	55.23	55.94	54.71	54.76	149,749	54.27
5/01/2026	55.58	56.24	55.35	55.63	203,876	55.13
4/30/2026	54.45	56.91	54.45	55.45	193,791	54.95
4/29/2026	56.39	57.21	54.26	54.61	224,679	54.12
4/28/2026	56.15	57.02	56.10	56.10	109,780	55.59
4/27/2026	55.87	56.47	55.80	55.83	295,031	55.33
4/24/2026	56.21	56.38	55.69	55.87	121,436	55.37
4/23/2026	55.65	56.34	55.65	56.28	93,968	55.77
4/22/2026	55.72	56.17	55.47	55.62	98,806	55.12
4/21/2026	56.12	56.50	55.66	55.71	153,673	55.21
4/20/2026	56.47	56.79	56.21	56.23	86,546	55.72
4/17/2026	56.49	57.84	56.49	56.61	170,207	56.10
4/16/2026	55.58	56.35	55.58	55.98	160,996	55.47
4/15/2026	55.75	55.95	55.08	55.85	78,086	55.35
4/14/2026	56.09	56.32	55.60	55.92	123,363	55.41
4/13/2026	55.81	56.34	55.03	56.33	111,945	55.82
4/10/2026	56.45	56.45	55.40	56.02	148,844	55.51
4/09/2026	55.39	56.62	55.31	56.51	140,554	56.00
4/08/2026	55.34	56.09	55.32	55.70	115,530	55.20
4/07/2026	53.85	54.45	53.38	54.39	131,872	53.90
4/06/2026	53.43	54.01	53.43	53.85	102,380	53.36
4/02/2026	52.17	53.60	52.17	53.47	113,750	52.99
4/01/2026	52.55	53.56	52.25	52.99	155,189	52.51
3/31/2026	51.98	52.61	51.75	52.48	154,293	52.01
3/30/2026	51.61	51.83	50.98	51.77	240,030	51.30
3/27/2026	51.58	51.93	51.23	51.32	155,999	50.86
3/26/2026	51.56	51.95	51.44	51.71	98,484	51.24
3/25/2026	52.02	52.23	51.36	51.84	178,576	51.37
3/24/2026	51.24	52.16	51.20	51.55	206,903	51.08
3/23/2026	51.57	52.90	51.56	51.79	194,262	51.32
3/20/2026	51.06	51.14	50.66	50.80	333,845	50.34
3/19/2026	50.61	51.38	50.44	50.93	173,339	50.47
3/18/2026	50.34	51.30	50.34	50.83	250,890	50.37
3/17/2026	51.10	51.21	50.64	50.67	155,390	50.21
3/16/2026	51.00	51.54	50.72	50.77	165,765	50.31
3/13/2026	51.15	51.68	50.31	50.54	176,138	50.08
3/12/2026	49.90	50.81	49.69	50.75	195,338	50.29
3/11/2026	50.08	50.69	49.73	50.48	212,065	50.02
3/10/2026	49.60	51.09	49.60	50.23	184,893	49.78
3/09/2026	49.61	50.13	48.69	49.78	198,832	49.33
3/06/2026	49.51	50.25	49.30	50.09	186,251	49.64
3/05/2026	50.78	51.18	50.33	50.64	197,544	50.18
3/04/2026	50.85	51.59	50.67	51.04	194,194	50.58
3/03/2026	50.11	51.34	49.53	50.82	140,103	50.36
3/02/2026	50.31	52.02	50.25	51.27	137,462	50.81