Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Hills Bancorp (NQ: BHBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.34 17.50 17.20 17.43 61,415 +0.05(+0.26%)
Jan 30, 2017 17.66 17.66 17.20 17.38 86,243 -0.32(-1.81%)
Jan 27, 2017 17.43 17.75 17.20 17.70 93,846 +0.28(+1.58%)
Jan 26, 2017 17.06 17.43 16.38 17.43 119,710 +0.92(+5.56%)
Jan 25, 2017 16.42 16.51 16.33 16.51 47,971 +0.23(+1.41%)
Jan 24, 2017 16.01 16.28 15.87 16.28 53,865 +0.28(+1.72%)
Jan 23, 2017 15.96 16.14 15.91 16.01 47,027 +0.00(+0.00%)
Jan 20, 2017 15.64 16.10 15.64 16.01 129,210 +0.37(+2.35%)
Jan 19, 2017 15.64 15.68 15.50 15.64 47,844 -0.09(-0.58%)
Jan 18, 2017 15.82 15.91 15.64 15.73 55,889 +0.00(+0.00%)
Jan 17, 2017 16.19 16.19 15.73 15.73 64,336 -0.64(-3.92%)
Jan 13, 2017 16.37 16.37 16.37 0 +0.09(+0.56%)
Jan 12, 2017 16.60 16.60 16.19 16.28 50,994 -0.41(-2.47%)
Jan 11, 2017 16.65 16.69 16.46 16.69 76,255 +0.00(+0.00%)
Jan 10, 2017 16.33 16.79 16.23 16.69 68,406 +0.41(+2.53%)
Jan 09, 2017 16.60 16.60 16.28 16.28 43,788 -0.37(-2.20%)
Jan 06, 2017 16.65 16.74 16.37 16.65 76,546 +0.00(+0.00%)
Jan 05, 2017 17.29 17.29 16.60 16.65 95,892 -0.64(-3.71%)
Jan 04, 2017 17.06 17.43 17.01 17.29 115,433 +0.28(+1.62%)
Jan 03, 2017 17.24 17.34 16.65 17.01 137,778 -0.18(-1.07%)
Dec 30, 2016 17.20 17.20 17.20 0 -0.14(-0.79%)
Dec 29, 2016 17.24 17.38 17.06 17.34 50,095 +0.14(+0.80%)
Dec 28, 2016 17.15 17.24 17.01 17.20 48,092 +0.05(+0.27%)
Dec 27, 2016 17.01 17.20 17.01 17.15 36,998 +0.05(+0.27%)
Dec 23, 2016 17.11 17.11 17.11 0 +0.05(+0.27%)
Dec 22, 2016 17.01 17.20 16.88 17.06 48,659 +0.05(+0.27%)
Dec 21, 2016 17.06 17.15 17.01 17.01 33,222 -0.18(-1.07%)
Dec 20, 2016 16.83 17.24 16.83 17.20 84,418 +0.37(+2.18%)
Dec 19, 2016 16.69 17.01 16.56 16.83 105,421 +0.14(+0.82%)
Dec 16, 2016 16.79 16.88 16.56 16.69 250,668 -0.05(-0.27%)
Dec 15, 2016 16.60 17.01 16.56 16.74 169,495 +0.18(+1.11%)
Dec 14, 2016 16.92 16.92 16.42 16.56 136,621 -0.41(-2.43%)
Dec 13, 2016 16.74 16.97 16.74 16.97 91,994 +0.32(+1.93%)
Dec 12, 2016 17.24 17.29 16.65 16.65 110,533 -0.60(-3.46%)
Dec 09, 2016 16.97 17.34 16.92 17.24 97,497 +0.18(+1.08%)
Dec 08, 2016 16.56 17.15 16.49 17.06 111,654 +0.50(+3.05%)
Dec 07, 2016 16.37 16.58 16.33 16.56 90,380 +0.14(+0.84%)
Dec 06, 2016 16.33 16.46 16.19 16.42 105,345 +0.09(+0.56%)
Dec 05, 2016 16.33 16.33 16.19 16.33 78,314 +0.05(+0.28%)
Dec 02, 2016 16.23 16.46 16.23 16.28 73,216 +0.00(+0.00%)
Dec 01, 2016 16.01 16.33 16.01 16.28 56,206 +0.32(+2.01%)
Nov 30, 2016 16.23 16.56 15.96 15.96 82,724 -0.18(-1.14%)
Nov 29, 2016 16.65 16.65 16.10 16.14 96,737 -0.55(-3.30%)
Nov 28, 2016 16.42 16.69 16.31 16.69 114,967 +0.21(+1.28%)
Nov 25, 2016 16.48 16.48 16.39 16.48 16,065 +0.00(+0.00%)
Nov 23, 2016 16.48 16.48 16.48 0 +0.09(+0.56%)
Nov 22, 2016 16.30 16.39 16.12 16.39 91,419 +0.18(+1.13%)
Nov 21, 2016 16.02 16.21 15.89 16.21 81,090 +0.18(+1.14%)
Nov 18, 2016 15.57 16.02 15.34 16.02 116,008 +0.46(+2.94%)
Nov 17, 2016 15.57 15.75 15.48 15.57 101,654 +0.05(+0.30%)
Nov 16, 2016 15.48 15.57 15.34 15.52 90,023 +0.05(+0.30%)
Nov 15, 2016 15.34 15.52 15.20 15.48 100,198 +0.00(+0.00%)
Nov 14, 2016 15.66 15.80 15.33 15.48 143,123 +0.00(+0.00%)
Nov 11, 2016 15.06 15.57 14.79 15.48 232,684 +0.41(+2.74%)
Nov 10, 2016 15.20 15.34 14.90 15.06 217,481 -0.14(-0.90%)
Nov 09, 2016 14.65 15.20 14.51 15.20 149,490 +0.60(+4.08%)
Nov 08, 2016 14.51 14.65 14.47 14.61 76,044 +0.00(+0.00%)
Nov 07, 2016 14.51 14.61 14.42 14.61 134,996 +0.32(+2.24%)
Nov 04, 2016 14.38 14.38 14.19 14.28 135,120 -0.09(-0.64%)
Nov 03, 2016 14.28 14.42 14.19 14.38 184,995 +0.14(+0.96%)
Nov 02, 2016 14.28 14.28 13.85 14.24 78,139 -0.09(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.