XNAS
Datos históricos de NBT Bancorp Inc.
NBT Bancorp Inc. · NBTB
$50.06
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 18:56:02 UTC
- Variación en el periodo
- +26.25%
- Máximo
- US$54.50
- 29 de julio de 2026
- Mínimo
- US$39.20
- 13 de octubre de 2025
- Volumen medio diario
- 0.28 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 50.43 | 50.48 | 50.02 | 50.06 | −0.93% | 206,688.83 |
| 8 oct 2026 | 50.18 | 50.72 | 49.94 | 50.53 | +0.70% | 319,321.502 |
| 7 oct 2026 | 50.14 | 50.38 | 49.85 | 50.18 | −0.97% | 407,845.08 |
| 6 oct 2026 | 51.17 | 51.36 | 50.34 | 50.67 | −0.55% | 270,073.215 |
| 5 oct 2026 | 51.52 | 51.52 | 50.73 | 50.95 | −1.13% | 422,294.65 |
| 2 oct 2026 | 51.26 | 51.83 | 51.02 | 51.53 | +1.56% | 385,834.297 |
| 1 oct 2026 | 49.93 | 50.77 | 49.46 | 50.74 | +1.16% | 466,808.88 |
| 30 sep 2026 | 50.21 | 50.56 | 49.98 | 50.16 | −0.12% | 333,324.562 |
| 29 sep 2026 | 50.80 | 51.11 | 50.00 | 50.22 | −1.18% | 308,663.978 |
| 28 sep 2026 | 51.51 | 51.69 | 50.75 | 50.82 | −1.45% | 459,404.112 |
| 25 sep 2026 | 51.29 | 51.70 | 51.17 | 51.57 | +0.86% | 388,754.816 |
| 24 sep 2026 | 50.74 | 51.31 | 50.44 | 51.13 | +1.29% | 326,244.206 |
| 23 sep 2026 | 50.87 | 51.00 | 50.42 | 50.48 | −0.73% | 264,696.28 |
| 22 sep 2026 | 51.25 | 51.54 | 50.69 | 50.85 | −0.72% | 344,609.781 |
| 21 sep 2026 | 51.52 | 51.82 | 51.14 | 51.22 | −0.56% | 342,578.084 |
| 18 sep 2026 | 51.15 | 51.81 | 50.82 | 51.51 | +0.12% | 883,831.309 |
| 17 sep 2026 | 52.02 | 52.15 | 51.33 | 51.45 | −0.29% | 332,648.593 |
| 16 sep 2026 | 52.04 | 52.12 | 50.46 | 51.60 | −1.04% | 493,679.833 |
| 15 sep 2026 | 51.98 | 52.58 | 51.98 | 52.14 | 0.00% | 356,004.356 |
| 14 sep 2026 | 51.81 | 52.43 | 51.73 | 52.14 | +0.79% | 393,562.198 |
| 11 sep 2026 | 52.07 | 52.27 | 51.12 | 51.73 | +0.21% | 232,328.626 |
| 10 sep 2026 | 51.08 | 51.63 | 50.77 | 51.62 | +0.92% | 239,522.438 |
| 9 sep 2026 | 50.99 | 51.46 | 50.80 | 51.15 | −0.53% | 302,509.592 |
| 8 sep 2026 | 52.08 | 52.10 | 51.37 | 51.42 | −1.63% | 229,097.972 |
| 4 sep 2026 | 51.44 | 52.42 | 51.36 | 52.27 | +1.24% | 272,467.576 |
| 3 sep 2026 | 51.41 | 52.00 | 51.40 | 51.63 | +0.82% | 308,249.585 |
| 2 sep 2026 | 50.49 | 51.50 | 50.41 | 51.21 | +1.79% | 275,420.221 |
| 1 sep 2026 | 51.03 | 51.09 | 50.05 | 50.31 | −2.16% | 245,236.908 |
| 31 ago 2026 | 51.57 | 51.60 | 50.96 | 51.42 | −0.25% | 356,330 |
| 28 ago 2026 | 51.53 | 51.71 | 51.27 | 51.55 | +0.23% | 189,214.673 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.