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 (%)
Nov 30, 2015 14.74 14.83 14.60 14.81 138,972 +0.06(+0.43%)
Nov 27, 2015 14.90 14.95 14.65 14.74 45,085 -0.21(-1.40%)
Nov 25, 2015 14.81 14.95 14.95 14.95 190,994 +0.08(+0.55%)
Nov 24, 2015 14.34 14.88 14.29 14.87 200,102 +0.45(+3.09%)
Nov 23, 2015 14.13 14.46 14.06 14.42 182,851 +0.31(+2.19%)
Nov 20, 2015 13.79 14.15 13.79 14.11 145,119 +0.33(+2.37%)
Nov 19, 2015 13.94 13.99 13.71 13.79 99,044 -0.15(-1.11%)
Nov 18, 2015 13.50 13.95 13.50 13.94 372,326 +0.53(+3.93%)
Nov 17, 2015 13.17 13.50 13.09 13.41 298,605 +0.30(+2.29%)
Nov 16, 2015 12.89 13.16 12.88 13.11 330,750 +0.28(+2.20%)
Nov 13, 2015 12.83 12.92 12.81 12.83 75,668 -0.11(-0.84%)
Nov 12, 2015 12.94 13.04 12.86 12.94 86,976 -0.07(-0.56%)
Nov 11, 2015 13.03 13.19 12.97 13.01 79,208 -0.02(-0.14%)
Nov 10, 2015 12.96 13.16 12.96 13.03 155,643 -0.02(-0.14%)
Nov 09, 2015 13.10 13.14 12.98 13.05 56,812 -0.05(-0.35%)
Nov 06, 2015 13.01 13.14 12.97 13.10 122,855 +0.05(+0.35%)
Nov 05, 2015 13.10 13.10 12.84 13.05 93,903 -0.05(-0.35%)
Nov 04, 2015 12.97 13.12 12.91 13.10 93,893 +0.11(+0.84%)
Nov 03, 2015 12.98 13.07 12.73 12.99 93,701 -0.05(-0.42%)
Nov 02, 2015 13.06 13.09 12.91 13.04 73,572 +0.14(+1.06%)
Oct 30, 2015 13.04 13.07 12.87 12.91 168,399 -0.11(-0.84%)
Oct 29, 2015 12.97 13.09 12.89 13.01 121,475 +0.05(+0.42%)
Oct 28, 2015 12.82 13.01 12.81 12.96 135,434 +0.10(+0.78%)
Oct 27, 2015 12.85 12.93 12.73 12.86 108,211 -0.04(-0.28%)
Oct 26, 2015 12.91 12.91 12.84 12.90 65,459 +0.02(+0.14%)
Oct 23, 2015 12.81 13.00 12.78 12.88 124,690 +0.15(+1.14%)
Oct 22, 2015 12.68 12.86 12.64 12.73 82,848 +0.09(+0.72%)
Oct 21, 2015 12.78 12.82 12.64 12.64 63,129 -0.14(-1.07%)
Oct 20, 2015 12.76 12.86 12.69 12.78 82,494 +0.05(+0.36%)
Oct 19, 2015 12.63 12.81 12.63 12.73 159,785 +0.02(+0.14%)
Oct 16, 2015 12.81 12.81 12.70 12.71 56,188 -0.02(-0.14%)
Oct 15, 2015 12.58 12.73 12.58 12.73 94,768 +0.23(+1.82%)
Oct 14, 2015 12.79 12.79 12.48 12.51 71,991 -0.25(-1.93%)
Oct 13, 2015 12.73 12.89 12.71 12.75 145,159 +0.02(+0.14%)
Oct 12, 2015 12.73 12.80 12.67 12.73 65,455 +0.00(+0.00%)
Oct 09, 2015 12.82 12.91 12.70 12.73 36,264 -0.12(-0.92%)
Oct 08, 2015 12.73 12.96 12.70 12.85 82,720 +0.05(+0.43%)
Oct 07, 2015 12.65 12.82 12.64 12.80 114,398 +0.16(+1.30%)
Oct 06, 2015 12.68 12.75 12.58 12.63 129,617 -0.04(-0.29%)
Oct 05, 2015 12.59 12.79 12.57 12.67 302,283 +0.14(+1.09%)
Oct 02, 2015 12.51 12.55 12.41 12.53 90,867 +0.03(+0.22%)
Oct 01, 2015 12.61 12.61 12.51 12.51 94,308 -0.09(-0.72%)
Sep 30, 2015 12.69 12.72 12.57 12.60 128,843 -0.07(-0.57%)
Sep 29, 2015 12.80 12.83 12.64 12.67 215,605 -0.13(-0.99%)
Sep 28, 2015 13.01 13.01 12.75 12.80 85,581 -0.20(-1.54%)
Sep 25, 2015 13.27 13.27 12.98 13.00 47,929 -0.18(-1.38%)
Sep 24, 2015 13.10 13.23 13.07 13.18 69,959 +0.05(+0.35%)
Sep 23, 2015 13.09 13.21 13.01 13.13 82,556 +0.07(+0.56%)
Sep 22, 2015 13.00 13.12 12.95 13.06 49,654 -0.05(-0.42%)
Sep 21, 2015 13.20 13.32 13.08 13.11 74,006 -0.08(-0.62%)
Sep 18, 2015 12.96 13.20 12.96 13.20 163,346 +0.17(+1.33%)
Sep 17, 2015 13.01 13.18 13.01 13.02 79,886 +0.01(+0.07%)
Sep 16, 2015 13.08 13.12 13.01 13.01 38,060 -0.10(-0.76%)
Sep 15, 2015 12.96 13.13 12.92 13.11 65,055 +0.13(+0.98%)
Sep 14, 2015 13.01 13.02 12.96 12.99 22,544 -0.02(-0.14%)
Sep 11, 2015 12.83 13.02 12.83 13.01 39,332 +0.07(+0.56%)
Sep 10, 2015 12.85 12.95 12.82 12.93 26,907 +0.03(+0.21%)
Sep 09, 2015 12.87 12.96 12.81 12.91 52,726 +0.06(+0.50%)
Sep 08, 2015 12.84 12.86 12.78 12.84 62,812 +0.14(+1.07%)
Sep 04, 2015 12.54 12.71 12.71 12.71 61,575 +0.06(+0.50%)
Sep 03, 2015 12.73 12.80 12.64 12.64 41,921 -0.13(-1.00%)
Sep 02, 2015 12.43 12.79 12.32 12.77 96,560 +0.45(+3.69%)
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.