NYSE · NTB · stock
Bank of N.T. Butterfield & Son Ltd (NTB) stock price history
Every NYSE trading session of Bank of N.T. Butterfield & Son Ltd from Sep 16, 2016 to Sep 28, 2026: 2,521 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTB adjusted close, 2016 to 2026
- $63.91
- All time high, 2026
- $64.17
- 52 week high, $39.85 low
- 2,521
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
NTB key facts
- Bank of N.T. Butterfield & Son Ltd (NTB) closed at $58.80 on Sep 28, 2026 on NYSE.
- NTB's all time high close is $63.91, set on Aug 14, 2026; its all time low close is $10.92 on Mar 20, 2020.
- NTB's 52 week range is $39.85 to $64.17.
- NTB returned +35.6% over the year to Sep 28, 2026 and +114.7% over five years.
- Over ten years NTB returned +278%, +14.2% a year compounded.
- NTB's deepest drawdown was -70.4% from Aug 17, 2018 to Mar 20, 2020.
- DataCedar holds 2,521 daily sessions of NTB history from Sep 16, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NTB price chart, 2016 to 2026
NTB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -2.6% |
| 6 months | +15.6% |
| Year to date | +19.6% |
| 1 year | +35.6% |
| 3 years | +143.2% |
| 5 years | +114.7% |
| 10 years | +278.0% |
| Since Sep 16, 2016 | +267.3% |
| Compound annual growth, 10.0 years | +13.8% |
NTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.91 on Aug 14, 2026
- All time low close
- $10.92 on Mar 20, 2020
- 52 week high
- $64.17 on Aug 13, 2026
- 52 week low
- $39.85 on Oct 17, 2025
- Deepest drawdown
- -70.4% from Aug 17, 2018 to Mar 20, 2020, recovered Jul 17, 2024
- Best single session
- +19.1% on Mar 24, 2020
- Worst single session
- -22.8% on Oct 24, 2018
- Volatility, 1 year annualised
- 19.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2016
- 3.7×
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2022, -17%
NTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 16, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.73 | $64.17 | $48.06 | $58.80 | +20.2% | 32.9M | 185 |
| 2025 | $34.81 | $51.16 | $33.01 | $48.91 | +41.0% | 45.3M | 250 |
| 2024 | $28.66 | $37.74 | $25.90 | $34.70 | +20.2% | 49.9M | 252 |
| 2023 | $25.48 | $32.46 | $19.66 | $28.86 | +14.3% | 60M | 250 |
| 2022 | $30.57 | $33.47 | $23.63 | $25.25 | -17.5% | 35.9M | 251 |
| 2021 | $24.12 | $32.50 | $22.95 | $30.60 | +28.3% | 34.2M | 252 |
| 2020 | $26.68 | $26.81 | $9.99 | $23.84 | -10.1% | 61.3M | 253 |
| 2019 | $21.56 | $29.14 | $18.43 | $26.52 | +21.5% | 57M | 252 |
| 2018 | $24.53 | $37.00 | $20.49 | $21.83 | -10.7% | 72.2M | 251 |
| 2017 | $20.58 | $27.49 | $19.54 | $24.45 | +19.8% | 77.9M | 251 |
| 2016 | $16.23 | $21.36 | $15.36 | $20.41 | n/a | 18.1M | 74 |
NTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $58.80 | -0.1% |
| August 2026 | $58.88 | -3.9% |
| July 2026 | $61.29 | +3.0% |
| June 2026 | $59.50 | +5.4% |
| May 2026 | $56.46 | +2.7% |
| April 2026 | $54.95 | +5.7% |
| March 2026 | $52.01 | +3.4% |
| February 2026 | $50.29 | -1.1% |
| January 2026 | $50.85 | +4.0% |
| December 2025 | $48.91 | +7.3% |
| November 2025 | $45.59 | +0.4% |
| October 2025 | $45.42 | +7.8% |
About the NTB data
Daily bars. 2,521 sessions from Sep 16, 2016 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NSA$A National Storage Affiliates Trust 6.000% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest (Liquidation Preference $25.00 per share)
- NSA$B National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest
- NSC Norfolk Southern Corp.
- NSP Insperity, INC.
- NTR Nutrien Ltd.
- NTST NETSTREIT Corp.
- NU Nu Holdings Ltd.
- NUE Nucor Corp.
Common questions
NTB share price history
