NBTB: NBT Bancorp Inc.

As of Wednesday, August 5th, 2026

$ 53.22

-0.56 -1.04%

Open: 53.96
High: 53.96
Low: 53.18
Volume: 294,008
Previous Close on Tuesday, August 4th, 2026

$ 53.78

+0.90 +1.70%

Open: 52.87
High: 54.27
Low: 52.86
Volume: 470,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 53.96 53.96 53.18 53.22 294,008 -0.56 -1.04
2026-08-04 52.87 54.27 52.86 53.78 470,257 +0.90 +1.70
2026-08-03 53.14 53.41 52.64 52.88 520,184 +0.23 +0.44
2026-07-31 52.98 53.10 52.34 52.65 456,669 -0.28 -0.53
2026-07-30 53.85 54.39 52.87 52.93 407,254 -1.33 -2.45
2026-07-29 53.45 54.50 52.45 54.26 747,939 +0.62 +1.16
2026-07-28 52.23 54.02 51.23 53.64 471,492 +1.12 +2.13
2026-07-27 52.66 53.03 52.38 52.52 471,001 +0.14 +0.27
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 54.39
On 2026-07-30		 52.34
On 2026-07-31		 -1.04 -1.92 54.39
On 2026-07-30		 52.34
On 2026-07-31		 -3.77 53.09
10D 54.50
On 2026-07-29		 50.74
On 2026-07-23		 1.49 2.88 54.50
On 2026-07-29		 52.34
On 2026-07-31		 -3.96 52.96
20D 54.50
On 2026-07-29		 49.14
On 2026-07-09		 4.17 8.50 53.33
On 2026-07-16		 50.74
On 2026-07-23		 -4.86 52.21
WTD 54.27
On 2026-08-04		 52.64
On 2026-08-03		 0.57 1.08 54.27
On 2026-08-04		 53.18
On 2026-08-05		 -2.01 53.29
MTD 54.27
On 2026-08-04		 52.64
On 2026-08-03		 0.57 1.08 54.27
On 2026-08-04		 53.18
On 2026-08-05		 -2.01 53.29
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NBTB

NBT Bancorp Inc.

53.22 -0.56 -1.04 294,008