NBTB: NBT Bancorp Inc.

As of Tuesday, August 18th, 2026

$ 52.92

-0.37 -0.69%

Open: 53.43
High: 53.45
Low: 52.81
Volume: 230,623
Previous Close on Monday, August 17th, 2026

$ 53.29

-0.27 -0.50%

Open: 53.29
High: 53.70
Low: 53.06
Volume: 291,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 53.43 53.45 52.81 52.92 230,623 -0.37 -0.69
2026-08-17 53.29 53.70 53.06 53.29 291,696 -0.27 -0.50
2026-08-14 53.39 53.91 53.38 53.56 20,754 -0.01 -0.02
2026-08-13 53.78 54.00 53.39 53.57 192,721 +0.16 +0.30
2026-08-12 52.94 53.54 52.86 53.41 175,925 +0.51 +0.96
2026-08-11 52.47 53.09 52.47 52.90 238,196 +0.43 +0.82
2026-08-10 52.40 52.81 52.08 52.47 189,902 -0.19 -0.36
2026-08-07 52.96 52.97 52.38 52.66 259,406 -0.25 -0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.00
On 2026-08-13		 52.81
On 2026-08-18		 0.02 0.04 54.00
On 2026-08-13		 52.81
On 2026-08-18		 -2.21 53.35
10D 54.00
On 2026-08-13		 52.08
On 2026-08-10		 -0.86 -1.60 53.96
On 2026-08-05		 52.08
On 2026-08-10		 -3.48 53.09
20D 54.50
On 2026-07-29		 50.74
On 2026-07-23		 0.84 1.61 54.50
On 2026-07-29		 52.08
On 2026-08-10		 -4.44 52.95
WTD 53.70
On 2026-08-17		 52.81
On 2026-08-18		 -0.64 -1.19 53.70
On 2026-08-17		 52.81
On 2026-08-18		 -1.67 53.11
MTD 54.27
On 2026-08-04		 52.08
On 2026-08-10		 0.27 0.51 54.27
On 2026-08-04		 52.08
On 2026-08-10		 -4.04 53.13
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
LPG

Dorian LPG Ltd.

48.75 +0.33 +0.68 424,273
MCRI

Monarch Casino & Resort Inc.

123.27 -0.38 -0.31 11,875
MYGN

Myriad Genetics Inc.

2.87 -0.18 -5.90 2,038,108
NBTB

NBT Bancorp Inc.

52.92 -0.37 -0.69 230,623