Bank of N.T. Butterfield & Son - Price History
Monthly price history for NTB (Bank of N.T. Butterfield & Son )
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $34.07 | $34.07 |
| May 2024 | $34.07 | $34.07 |
| April 2024 | $33.58 | $34 |
| March 2024 | $31.59 | $31.99 |
| February 2024 | $29.52 | $29.89 |
| January 2024 | $29.52 | $30.33 |
| December 2023 | $31.15 | $32.01 |
| November 2023 | $26.99 | $27.73 |
| October 2023 | $24.19 | $25.26 |
| September 2023 | $25.93 | $27.08 |
| August 2023 | $27.88 | $29.12 |
| July 2023 | $30.32 | $32.13 |
| June 2023 | $25.82 | $27.36 |
| May 2023 | $23.65 | $25.07 |
| April 2023 | $23.82 | $25.73 |
| March 2023 | $24.99 | $27 |
| February 2023 | $33.46 | $36.15 |
| January 2023 | $29.22 | $31.96 |
| December 2022 | $27.26 | $29.81 |
| November 2022 | $31.82 | $34.80 |
| October 2022 | $31.14 | $34.54 |
| September 2022 | $29.26 | $32.46 |
| August 2022 | $29.41 | $32.62 |
| July 2022 | $30.15 | $33.89 |
| June 2022 | $27.75 | $31.19 |
| May 2022 | $28.09 | $31.58 |
| April 2022 | $28.08 | $32.03 |
| March 2022 | $31.46 | $35.88 |
| February 2022 | $33.67 | $38.40 |
| January 2022 | $31.76 | $36.65 |
| December 2021 | $33.03 | $38.11 |
| November 2021 | $31.92 | $36.83 |
| October 2021 | $30.76 | $35.90 |
| September 2021 | $30.43 | $35.51 |
| August 2021 | $28.54 | $33.31 |
| July 2021 | $28.03 | $33.14 |
| June 2021 | $29.99 | $35.45 |
| May 2021 | $32.26 | $38.14 |
| April 2021 | $32.81 | $39.22 |
| March 2021 | $31.98 | $38.22 |
| February 2021 | $30.53 | $36.49 |
| January 2021 | $25.12 | $30.41 |
| December 2020 | $25.73 | $31.16 |
| November 2020 | $26.15 | $31.66 |
| October 2020 | $21.55 | $26.46 |
| September 2020 | $18.14 | $22.28 |
| August 2020 | $20.52 | $25.20 |
| July 2020 | $20.84 | $26.03 |
| June 2020 | $19.53 | $24.39 |
| May 2020 | $19.56 | $24.43 |
| April 2020 | $17.26 | $22.01 |
| March 2020 | $13.35 | $17.03 |
| February 2020 | $21.70 | $27.68 |
| January 2020 | $25.68 | $33.22 |
| December 2019 | $28.62 | $37.02 |
| November 2019 | $26.71 | $34.55 |
| October 2019 | $25.14 | $32.95 |
| September 2019 | $22.61 | $29.64 |
| August 2019 | $21.02 | $27.56 |
| July 2019 | $23.63 | $31.43 |
| June 2019 | $25.53 | $33.96 |
| May 2019 | $24.82 | $33.02 |
| April 2019 | $29.76 | $40.02 |
| March 2019 | $26.68 | $35.88 |
| February 2019 | $29.96 | $40.74 |
| January 2019 | $25.78 | $35.05 |
| December 2018 | $23.06 | $31.35 |
| November 2018 | $29.18 | $39.68 |
| October 2018 | $29.36 | $40.29 |
| September 2018 | $37.79 | $51.86 |
| August 2018 | $38.50 | $52.84 |
| July 2018 | $35.77 | $49.46 |
| June 2018 | $33.06 | $45.72 |
| May 2018 | $34.53 | $47.75 |
| April 2018 | $34.04 | $47.45 |
| March 2018 | $32.20 | $44.88 |
| February 2018 | $32.72 | $45.61 |
| January 2018 | $28.60 | $40.19 |
| December 2017 | $25.82 | $36.29 |
| November 2017 | $28.30 | $39.78 |
| October 2017 | $26.34 | $37.35 |
| September 2017 | $25.84 | $36.64 |
| August 2017 | $23.19 | $32.88 |
| July 2017 | $23.82 | $34.09 |
| June 2017 | $23.82 | $34.10 |
| May 2017 | $23.04 | $32.98 |
| April 2017 | $23.01 | $33.25 |
| March 2017 | $22.08 | $31.91 |
| February 2017 | $22.35 | $32.60 |
| January 2017 | $22.55 | $32.89 |
| December 2016 | $21.56 | $31.44 |
| November 2016 | $19.74 | $28.80 |
| October 2016 | $17.28 | $25.30 |
| September 2016 | $16.91 | $24.76 |
| September 2010 | $9.62 | $1.48 |
| July 2010 | $8.42 | $1.30 |
| April 2010 | $9.25 | $1.43 |
| March 2010 | $9.57 | $1.48 |
| January 2010 | $24.25 | $3.74 |
| August 2009 | $32.52 | $5.07 |
| July 2009 | $31.32 | $4.92 |
| May 2009 | $34.45 | $5.42 |
| March 2009 | $34.20 | $5.42 |
| February 2009 | $56.39 | $9 |
| January 2009 | $57.09 | $9.11 |
| December 2008 | $62.66 | $10 |
| October 2008 | $71.51 | $11.60 |
| September 2008 | $77.25 | $12.53 |
| August 2008 | $91.46 | $15 |
| July 2008 | $89.85 | $14.74 |
| June 2008 | $89.62 | $14.70 |
| May 2008 | $102.10 | $16.74 |
| April 2008 | $101.42 | $16.79 |
| March 2008 | $104.99 | $17.38 |
| February 2008 | $107.07 | $17.73 |
| December 2007 | $109.10 | $18.22 |
| November 2007 | $110.58 | $18.47 |
| October 2007 | $113.66 | $19.14 |
| September 2007 | $116.96 | $19.70 |
| July 2007 | $351.86 | $60.60 |
| June 2007 | $351.28 | $60.50 |
| April 2007 | $339.95 | $59 |
| March 2007 | $340.52 | $59.10 |
| February 2007 | $334.19 | $58 |
| January 2007 | $329.05 | $57.57 |
| September 2006 | $322.29 | $56.81 |
| August 2006 | $334.70 | $59 |
| June 2006 | $319.89 | $56.80 |
| March 2006 | $313.54 | $56.06 |
| February 2006 | $306.96 | $54.88 |
| September 2005 | $242.78 | $44 |
| April 2005 | $211.83 | $39 |
| December 2004 | $215.65 | $40.04 |
| October 2004 | $215.50 | $40.32 |
| August 2004 | $216.46 | $40.50 |
| March 2004 | $231.46 | $43.93 |
| February 2004 | $241.57 | $45.85 |
| December 2003 | $206.22 | $39.38 |
| November 2003 | $201.62 | $38.50 |
NTB
Price: $34.07
Dividend Yield: 5.11%
Forward Dividend Yield: 5.17%
Payout Ratio: 38.43%
Dividend Per Share: 1.76 USD
Earnings Per Share: 4.47 USD
P/E Ratio: 6.22
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 104700
Market Capitalization: 1.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 12
DGR5: 4.89%
DGR10: 30.00%