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

36.69Last Price

-0.16 (-0.43%)Change

Bank of Butterfield Ltd is a financial institution that provides a wide range of banking and financial services, primarily to individuals, businesses, and institutions

With a focus on personal banking, commercial banking, and wealth management, the bank offers products such as savings accounts, loans, mortgages, and investment services. Operating with a commitment to customer service and community engagement, Bank of Butterfield is known for its strong presence in key markets including Bermuda and the Caribbean, as well as its specialized services in trust and corporate administration. The bank aims to foster financial growth and stability for its clients while adhering to high standards of integrity and compliance.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	36.73	36.99	36.24	36.69	220,026	36.69
1/30/2025	37.00	37.31	36.72	36.85	143,515	36.85
1/29/2025	36.44	37.04	36.29	36.63	141,877	36.63
1/28/2025	36.04	36.67	36.04	36.63	151,333	36.63
1/27/2025	36.19	36.79	35.94	36.14	183,041	36.14
1/24/2025	35.63	36.33	35.63	36.03	146,874	36.03
1/23/2025	35.76	36.06	35.62	35.91	204,084	35.91
1/22/2025	36.73	36.92	35.83	35.86	210,491	35.86
1/21/2025	37.23	37.51	36.90	36.96	141,853	36.96
1/17/2025	36.99	37.26	36.68	37.02	155,715	37.02
1/16/2025	36.60	36.92	36.49	36.85	133,469	36.85
1/15/2025	37.19	37.42	36.45	36.77	172,618	36.77
1/14/2025	35.50	36.51	35.21	36.43	253,106	36.43
1/13/2025	34.80	35.50	34.77	35.48	175,223	35.48
1/10/2025	35.55	35.66	34.79	35.15	180,087	35.15
1/08/2025	35.58	36.24	35.58	36.20	122,200	36.20
1/07/2025	36.44	36.71	35.59	35.83	287,848	35.83
1/06/2025	36.70	37.13	36.27	36.33	200,726	36.33
1/03/2025	36.53	36.84	36.16	36.72	111,499	36.72
1/02/2025	36.67	37.04	36.25	36.35	209,316	36.35
12/31/2024	36.59	0.00	36.59	36.55	0	36.55
12/30/2024	36.63	36.85	36.31	36.59	133,418	36.59
12/27/2024	37.15	37.37	36.42	36.84	174,375	36.84
12/26/2024	36.96	37.48	36.66	37.41	132,560	37.41
12/24/2024	36.90	37.23	36.84	37.14	115,166	37.14
12/23/2024	36.25	37.01	36.25	36.89	164,726	36.89
12/20/2024	35.54	36.93	35.54	36.51	833,743	36.51
12/19/2024	36.49	36.88	35.89	36.15	147,263	36.15
12/18/2024	37.68	37.88	35.67	35.99	304,213	35.99
12/17/2024	37.80	38.21	37.44	37.59	195,764	37.59
12/16/2024	37.96	38.33	37.76	38.02	192,189	38.02
12/13/2024	37.44	38.13	37.21	38.11	176,802	38.11
12/12/2024	37.72	38.02	37.30	37.51	128,535	37.51
12/11/2024	37.92	38.05	37.48	37.76	130,661	37.76
12/10/2024	37.81	38.40	37.43	37.53	287,610	37.53
12/09/2024	37.65	37.80	37.02	37.03	149,634	37.03
12/06/2024	37.41	37.66	37.15	37.65	125,389	37.65
12/05/2024	37.66	37.87	37.28	37.29	153,101	37.29
12/04/2024	37.33	37.65	36.89	37.54	178,566	37.54
12/03/2024	37.96	38.13	37.22	37.38	146,709	37.38
12/02/2024	37.84	38.37	37.45	37.89	189,630	37.89
11/29/2024	37.79	38.29	37.25	37.93	121,837	37.93
11/27/2024	38.10	38.31	37.68	37.70	151,570	37.70
11/26/2024	37.69	37.90	37.51	37.83	204,452	37.83
11/25/2024	38.60	39.00	37.98	38.00	269,559	38.00
11/22/2024	38.31	38.68	38.22	38.45	193,249	38.45
11/21/2024	37.60	38.37	37.40	38.28	132,388	38.28
11/20/2024	37.28	37.64	37.02	37.50	102,244	37.50
11/19/2024	36.94	37.46	36.93	37.45	174,955	37.45
11/18/2024	37.90	38.10	37.37	37.51	185,820	37.51
11/15/2024	37.93	38.29	37.48	37.77	109,856	37.77
11/14/2024	38.25	38.33	37.55	37.87	128,069	37.87
11/13/2024	38.34	38.76	37.98	38.01	173,811	38.01
11/12/2024	38.55	38.70	37.88	37.94	184,985	37.94
11/11/2024	38.25	38.66	37.78	38.55	214,063	38.55
11/08/2024	37.71	38.15	37.15	37.69	168,840	37.69
11/07/2024	39.33	39.33	37.67	37.71	232,140	37.71
11/06/2024	38.99	39.75	38.01	39.43	518,617	39.43
11/05/2024	36.43	37.20	36.43	37.05	119,411	37.05
11/04/2024	36.50	37.07	36.23	36.84	122,365	36.40
11/01/2024	36.73	36.98	36.56	36.75	108,833	36.31