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

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

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	46.27	46.44	45.76	45.79	275,158	45.79
7/17/2025	45.34	46.21	45.34	46.19	203,242	46.19
7/16/2025	45.53	45.68	44.91	45.51	139,290	45.51
7/15/2025	46.75	46.76	45.35	45.44	107,464	45.44
7/14/2025	46.40	46.87	46.39	46.72	105,203	46.72
7/11/2025	46.76	46.76	46.19	46.23	156,863	46.23
7/10/2025	46.48	46.89	46.44	46.83	167,792	46.83
7/09/2025	46.13	46.38	45.89	46.37	181,885	46.37
7/08/2025	46.39	46.77	45.95	46.05	135,821	46.05
7/07/2025	46.14	46.70	46.08	46.19	152,463	46.19
7/03/2025	45.98	46.45	45.68	46.34	82,909	46.34
7/02/2025	45.49	45.83	45.20	45.88	109,259	45.88
7/01/2025	44.07	45.60	44.07	45.36	177,497	45.36
6/30/2025	44.91	44.92	44.16	44.28	219,598	44.28
6/27/2025	44.99	45.09	44.40	44.60	300,479	44.60
6/26/2025	44.43	45.06	44.43	44.91	151,715	44.91
6/25/2025	44.06	44.41	43.82	44.30	156,427	44.30
6/24/2025	43.99	44.63	43.97	44.06	152,355	44.06
6/23/2025	42.33	43.76	42.33	43.76	226,314	43.76
6/20/2025	42.45	42.71	42.24	42.47	205,056	42.47
6/18/2025	41.88	42.79	41.67	42.31	138,805	42.31
6/17/2025	42.12	42.52	41.94	41.94	168,853	41.94
6/16/2025	42.44	42.75	42.19	42.40	154,466	42.40
6/13/2025	42.56	42.91	42.27	42.41	138,700	42.41
6/12/2025	42.83	43.12	42.60	43.07	138,866	43.07
6/11/2025	43.44	43.70	42.94	43.06	135,640	43.06
6/10/2025	43.46	43.85	43.28	43.37	97,977	43.37
6/09/2025	43.17	43.44	43.11	43.23	164,423	43.23
6/06/2025	43.27	43.51	42.98	43.19	160,345	43.19
6/05/2025	42.90	42.98	42.63	42.69	114,723	42.69
6/04/2025	43.00	43.16	42.79	42.91	137,822	42.91
6/03/2025	42.42	43.10	42.39	43.08	192,929	43.08
6/02/2025	42.03	42.74	41.38	42.60	181,307	42.60
5/30/2025	42.17	42.45	42.09	42.16	109,025	42.16
5/29/2025	42.16	42.27	41.91	42.27	98,204	42.27
5/28/2025	42.48	42.57	42.06	42.08	106,060	42.08
5/27/2025	42.19	42.69	42.06	42.63	155,201	42.63
5/23/2025	41.36	42.18	41.36	41.93	265,500	41.93
5/22/2025	41.87	42.34	41.87	42.06	125,128	42.06
5/21/2025	42.39	42.79	42.08	42.12	128,997	42.12
5/20/2025	42.87	42.89	42.60	42.79	103,749	42.79
5/19/2025	42.55	42.95	42.55	42.95	113,532	42.95
5/16/2025	42.93	42.94	42.43	42.90	118,936	42.90
5/15/2025	42.61	43.09	42.60	42.95	148,752	42.95
5/14/2025	42.63	42.97	42.39	42.46	144,655	42.46
5/13/2025	42.42	42.91	42.06	42.82	239,120	42.82
5/12/2025	41.75	42.47	41.73	42.10	325,138	42.10
5/09/2025	41.03	41.24	40.79	41.09	152,722	41.09
5/08/2025	40.80	41.23	40.32	41.00	202,081	41.00
5/07/2025	40.85	41.42	40.53	40.77	206,411	40.77
5/06/2025	40.63	41.10	40.33	40.81	168,012	40.81
5/05/2025	40.98	41.60	40.91	41.02	143,875	41.02
5/02/2025	40.91	41.42	40.91	41.25	185,010	41.25
5/01/2025	40.11	40.89	39.80	40.62	180,021	40.62
4/30/2025	39.97	40.56	39.74	40.18	204,825	40.18
4/29/2025	40.37	40.73	39.99	40.46	237,485	40.46
4/28/2025	39.35	40.48	39.35	40.48	228,443	40.48
4/25/2025	39.22	39.90	39.19	39.38	156,555	39.38
4/24/2025	39.54	40.18	38.93	39.10	262,135	39.10
4/23/2025	38.50	39.15	37.86	38.30	235,992	38.30
4/22/2025	37.55	38.29	37.47	37.96	176,676	37.96
4/21/2025	37.24	37.30	36.80	37.11	193,870	37.11