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 (%)
Oct 31, 2017 20.50 21.89 20.40 21.70 151,569 +1.45(+7.16%)
Oct 30, 2017 21.15 21.15 20.15 20.25 36,412 -0.85(-4.03%)
Oct 27, 2017 20.50 21.20 20.35 21.10 51,827 +0.60(+2.93%)
Oct 26, 2017 20.40 21.05 20.25 20.50 47,684 +0.05(+0.24%)
Oct 25, 2017 19.95 20.45 19.95 20.45 31,122 +0.55(+2.76%)
Oct 24, 2017 19.85 20.12 19.85 19.90 52,293 +0.20(+1.02%)
Oct 23, 2017 20.15 20.15 19.65 19.70 80,748 -0.40(-1.99%)
Oct 20, 2017 20.30 20.30 20.00 20.10 40,571 +0.00(+0.00%)
Oct 19, 2017 20.05 20.30 20.00 20.10 34,276 +0.00(+0.00%)
Oct 18, 2017 20.15 20.40 19.85 20.10 29,949 +0.10(+0.50%)
Oct 17, 2017 20.25 20.30 19.82 20.00 30,747 -0.25(-1.23%)
Oct 16, 2017 20.10 21.90 20.10 20.25 39,659 +0.20(+1.00%)
Oct 13, 2017 19.90 20.15 19.60 20.05 28,212 +0.15(+0.75%)
Oct 12, 2017 20.05 20.60 19.90 19.90 32,451 -0.15(-0.75%)
Oct 11, 2017 20.20 20.35 20.05 20.05 41,243 -0.20(-0.99%)
Oct 10, 2017 20.20 20.25 20.05 20.25 37,548 +0.20(+1.00%)
Oct 09, 2017 20.25 20.45 20.00 20.05 32,263 -0.20(-0.99%)
Oct 06, 2017 20.05 20.45 19.95 20.25 98,031 +0.30(+1.50%)
Oct 05, 2017 19.45 20.00 19.40 19.95 129,850 +0.60(+3.10%)
Oct 04, 2017 19.60 19.60 19.25 19.35 34,356 -0.20(-1.02%)
Oct 03, 2017 19.60 19.60 19.30 19.55 76,791 -0.05(-0.26%)
Oct 02, 2017 19.25 19.60 19.25 19.60 95,938 +0.40(+2.08%)
Sep 29, 2017 19.40 19.70 19.11 19.20 98,862 -0.40(-2.04%)
Sep 28, 2017 19.55 19.60 19.40 19.60 68,256 +0.10(+0.51%)
Sep 27, 2017 19.50 19.75 19.40 19.50 166,997 +0.05(+0.26%)
Sep 26, 2017 19.40 19.50 19.35 19.45 53,902 +0.15(+0.78%)
Sep 25, 2017 19.30 19.55 19.20 19.30 34,030 -0.10(-0.52%)
Sep 22, 2017 19.30 19.45 19.15 19.40 28,266 +0.10(+0.52%)
Sep 21, 2017 19.45 19.45 19.20 19.30 36,225 +0.00(+0.00%)
Sep 20, 2017 19.05 19.45 18.95 19.30 52,519 +0.30(+1.58%)
Sep 19, 2017 18.95 19.10 18.85 19.00 24,553 +0.00(+0.00%)
Sep 18, 2017 18.85 19.15 18.85 19.00 51,825 +0.20(+1.06%)
Sep 15, 2017 18.75 18.85 18.65 18.80 117,765 +0.10(+0.53%)
Sep 14, 2017 18.90 18.95 18.60 18.70 24,831 -0.15(-0.80%)
Sep 13, 2017 18.65 18.90 18.60 18.85 36,205 +0.15(+0.80%)
Sep 12, 2017 18.75 18.85 18.60 18.70 22,105 -0.05(-0.27%)
Sep 11, 2017 18.45 18.80 18.35 18.75 53,372 +0.55(+3.02%)
Sep 08, 2017 18.10 18.30 18.07 18.20 15,880 +0.25(+1.39%)
Sep 07, 2017 18.50 18.50 17.85 17.95 48,403 -0.50(-2.71%)
Sep 06, 2017 18.50 18.65 18.25 18.45 63,295 +0.10(+0.54%)
Sep 05, 2017 18.60 18.65 18.30 18.35 40,140 -0.35(-1.87%)
Sep 01, 2017 18.70 18.70 18.55 18.70 32,283 +0.00(+0.00%)
Aug 31, 2017 18.50 18.85 18.40 18.70 50,117 +0.25(+1.36%)
Aug 30, 2017 18.50 18.75 18.40 18.45 27,295 -0.10(-0.54%)
Aug 29, 2017 18.70 18.75 18.55 18.55 30,171 -0.25(-1.33%)
Aug 28, 2017 18.65 18.95 18.55 18.80 56,228 +0.20(+1.08%)
Aug 25, 2017 18.55 18.80 18.55 18.60 31,259 +0.10(+0.54%)
Aug 24, 2017 18.60 18.60 18.40 18.50 30,331 -0.05(-0.27%)
Aug 23, 2017 18.60 18.75 18.45 18.55 26,219 -0.20(-1.07%)
Aug 22, 2017 18.85 18.85 18.65 18.75 44,579 +0.05(+0.27%)
Aug 21, 2017 18.85 18.90 18.65 18.70 56,897 -0.25(-1.32%)
Aug 18, 2017 18.45 19.05 18.40 18.95 85,182 +0.40(+2.16%)
Aug 17, 2017 18.75 18.80 18.55 18.55 79,527 -0.30(-1.59%)
Aug 16, 2017 18.75 19.05 18.70 18.85 46,974 +0.20(+1.07%)
Aug 15, 2017 18.85 19.00 18.65 18.65 28,203 -0.15(-0.80%)
Aug 14, 2017 18.25 18.85 18.15 18.80 52,608 +0.65(+3.58%)
Aug 11, 2017 18.45 18.50 18.00 18.15 48,042 -0.25(-1.36%)
Aug 10, 2017 18.65 18.66 18.40 18.40 38,388 -0.30(-1.60%)
Aug 09, 2017 19.00 19.10 18.65 18.70 28,473 -0.40(-2.09%)
Aug 08, 2017 19.25 19.50 19.05 19.10 29,314 -0.15(-0.78%)
Aug 07, 2017 19.55 19.57 19.20 19.25 95,201 -0.15(-0.77%)
Aug 04, 2017 19.00 19.40 19.00 19.40 105,207 +0.55(+2.92%)
Aug 03, 2017 18.95 19.00 18.75 18.85 43,704 -0.10(-0.53%)
Aug 02, 2017 19.10 19.10 18.85 18.95 50,492 -0.10(-0.52%)
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.