The Bank of N.T. Butterfield & Son Limited (NTB) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
NTB Historical Performance
Short-Term Returns
NTB Stock Price Trajectory (2016–2026)
As of May 8, 2026, The Bank of N.T. Butterfield & Son Limited (NTB) trades at $56.23, representing a +37.9% return over the past year. The stock has delivered a +62.4% total return over five years (+7.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $57.84 on April 17, 2026. From this peak, NTB has corrected -2.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WSFS (+36.5% 1Y), FIBK (+0.4% 1Y), and BOKF (+42.2% 1Y), NTB has underperformed the peer group average. Compare NTB vs WSFS →
NTB Historical Price Data (2025–2026)
Showing 30 of 2,424 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 56.50 | 56.66 | 56.02 | 56.23 | 107K | +0.04% |
| 2026-05-06 | 56.17 | 56.50 | 55.89 | 56.20 | 137K | +0.70% |
| 2026-05-05 | 55.13 | 56.08 | 55.13 | 55.81 | 121K | +1.92% |
| 2026-05-04 | 55.60 | 55.94 | 54.71 | 54.76 | 145K | -1.56% |
| 2026-05-01 | 55.61 | 56.24 | 55.35 | 55.63 | 167K | +0.32% |
| 2026-04-30 | 54.45 | 56.91 | 54.45 | 55.45 | 131K | +1.54% |
| 2026-04-29 | 56.39 | 57.21 | 54.26 | 54.61 | 216K | -2.66% |
| 2026-04-28 | 56.15 | 57.02 | 56.10 | 56.10 | 102K | +0.48% |
| 2026-04-27 | 55.99 | 56.47 | 55.83 | 55.83 | 77K | -0.07% |
| 2026-04-24 | 56.21 | 56.28 | 55.68 | 55.87 | 116K | -0.73% |
| 2026-04-23 | 55.65 | 56.34 | 55.65 | 56.28 | 92K | +1.19% |
| 2026-04-22 | 55.84 | 56.17 | 55.47 | 55.62 | 85K | -0.16% |
| 2026-04-21 | 56.31 | 56.35 | 55.66 | 55.71 | 107K | -0.92% |
| 2026-04-20 | 56.47 | 56.79 | 56.22 | 56.23 | 83K | -0.67% |
| 2026-04-17 | 56.49 | 57.84 | 56.49 | 56.61 | 160K | +1.13% |
| 2026-04-16 | 55.77 | 56.35 | 55.58 | 55.98 | 149K | +0.23% |
| 2026-04-15 | 55.78 | 55.95 | 55.08 | 55.85 | 77K | -0.13% |
| 2026-04-14 | 55.66 | 56.32 | 55.66 | 55.92 | 120K | -0.73% |
| 2026-04-13 | 55.73 | 56.33 | 55.03 | 56.33 | 93K | +0.55% |
| 2026-04-10 | 56.45 | 56.45 | 55.40 | 56.02 | 146K | -0.87% |
| 2026-04-09 | 55.39 | 56.62 | 55.31 | 56.51 | 136K | +1.45% |
| 2026-04-08 | 55.34 | 56.09 | 55.28 | 55.70 | 113K | +2.41% |
| 2026-04-07 | 53.85 | 54.44 | 53.38 | 54.39 | 128K | +1.00% |
| 2026-04-06 | 53.43 | 54.00 | 53.43 | 53.85 | 101K | +0.71% |
| 2026-04-02 | 52.50 | 53.60 | 52.17 | 53.47 | 94K | +0.91% |
| 2026-04-01 | 52.55 | 53.56 | 52.25 | 52.99 | 152K | +0.97% |
| 2026-03-31 | 51.98 | 52.61 | 51.75 | 52.48 | 152K | +1.37% |
| 2026-03-30 | 51.61 | 51.83 | 51.07 | 51.77 | 235K | +0.88% |
| 2026-03-27 | 51.58 | 51.93 | 51.23 | 51.32 | 152K | -0.75% |
| 2026-03-26 | 51.56 | 51.95 | 51.44 | 51.71 | 93K | -0.25% |
See NTB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NTB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NTB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonNTB — Frequently Asked Questions
Quick answers to the most common questions about buying NTB stock.
How has NTB stock performed recently?
NTB returned +37.9% over the past year, beating its 5-year annualized CAGR of +7.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NTB's all-time high price?
The Bank of N.T. Butterfield & Son Limited reached $57.84 on 2026-04-17. The 52-week high is $57.84. Current 1-year return of +37.9% places the stock closer to historical peaks.
Where can I download NTB historical price data?
This page provides NTB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.