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 (%)
Dec 31, 2014 12.39 12.33 12.33 12.33 48,557 +0.01(+0.07%)
Dec 30, 2014 12.42 12.42 12.28 12.32 47,865 -0.12(-0.95%)
Dec 29, 2014 12.32 12.48 12.26 12.44 56,394 +0.13(+1.03%)
Dec 26, 2014 12.32 12.33 12.21 12.32 26,967 +0.05(+0.44%)
Dec 24, 2014 12.17 12.26 12.26 12.26 48,227 +0.11(+0.90%)
Dec 23, 2014 12.22 12.22 12.01 12.15 33,036 -0.06(-0.52%)
Dec 22, 2014 12.24 12.24 12.06 12.22 57,962 -0.05(-0.44%)
Dec 19, 2014 12.04 12.30 12.04 12.27 281,565 +0.17(+1.43%)
Dec 18, 2014 12.26 12.26 11.97 12.10 56,110 -0.11(-0.89%)
Dec 17, 2014 11.94 12.21 11.88 12.21 82,791 +0.23(+1.90%)
Dec 16, 2014 10.22 12.15 10.22 11.98 39,387 -0.03(-0.23%)
Dec 15, 2014 12.02 12.07 11.97 12.01 65,378 -0.01(-0.07%)
Dec 12, 2014 12.00 12.07 11.95 12.02 134,017 -0.08(-0.68%)
Dec 11, 2014 12.07 12.24 11.95 12.10 90,260 +0.05(+0.45%)
Dec 10, 2014 12.15 12.17 11.97 12.04 69,513 -0.13(-1.04%)
Dec 09, 2014 11.96 12.22 11.92 12.17 160,988 +0.17(+1.44%)
Dec 08, 2014 12.01 12.06 11.93 12.00 93,262 -0.06(-0.53%)
Dec 05, 2014 11.94 12.08 11.94 12.06 57,013 +0.10(+0.84%)
Dec 04, 2014 11.93 12.07 11.92 11.96 82,137 -0.08(-0.68%)
Dec 03, 2014 12.01 12.11 11.88 12.04 71,732 +0.07(+0.61%)
Dec 02, 2014 11.94 12.02 11.85 11.97 110,657 +0.08(+0.69%)
Dec 01, 2014 12.02 12.10 11.89 11.89 120,471 -0.12(-0.98%)
Nov 28, 2014 12.12 12.13 11.99 12.01 68,141 -0.07(-0.60%)
Nov 26, 2014 12.03 12.08 12.08 12.08 70,688 +0.03(+0.23%)
Nov 25, 2014 12.03 12.14 11.92 12.05 254,794 +0.00(+0.00%)
Nov 24, 2014 11.92 12.05 11.92 12.05 72,420 +0.15(+1.30%)
Nov 21, 2014 12.17 12.17 11.88 11.90 72,692 -0.15(-1.28%)
Nov 20, 2014 11.82 12.07 11.82 12.05 121,571 +0.16(+1.38%)
Nov 19, 2014 12.02 12.15 11.84 11.89 104,265 -0.17(-1.43%)
Nov 18, 2014 12.20 12.21 12.03 12.06 54,420 -0.10(-0.82%)
Nov 17, 2014 12.19 12.19 12.11 12.16 46,578 -0.03(-0.22%)
Nov 14, 2014 12.21 12.21 12.13 12.19 51,421 -0.02(-0.15%)
Nov 13, 2014 12.23 12.32 12.16 12.21 80,219 -0.03(-0.22%)
Nov 12, 2014 12.29 12.30 12.08 12.23 104,116 -0.07(-0.59%)
Nov 11, 2014 12.35 12.35 12.22 12.31 91,484 +0.00(+0.00%)
Nov 10, 2014 12.28 12.34 12.22 12.31 94,115 +0.04(+0.30%)
Nov 07, 2014 12.34 12.35 12.22 12.27 83,735 -0.06(-0.52%)
Nov 06, 2014 12.22 12.35 12.22 12.33 90,409 +0.09(+0.74%)
Nov 05, 2014 12.26 12.26 12.20 12.24 44,728 +0.00(+0.00%)
Nov 04, 2014 12.12 12.25 12.11 12.24 270,103 +0.08(+0.67%)
Nov 03, 2014 12.09 12.16 12.01 12.16 70,268 +0.05(+0.45%)
Oct 31, 2014 12.22 12.22 12.08 12.11 110,075 -0.06(-0.52%)
Oct 30, 2014 12.12 12.17 12.08 12.17 74,909 +0.05(+0.37%)
Oct 29, 2014 12.06 12.14 12.02 12.12 83,072 +0.06(+0.53%)
Oct 28, 2014 12.01 12.07 11.96 12.06 160,805 +0.08(+0.68%)
Oct 27, 2014 12.02 11.98 11.98 11.98 98,280 +0.00(+0.00%)
Oct 24, 2014 11.89 12.00 11.82 11.98 148,979 +0.13(+1.07%)
Oct 23, 2014 11.93 11.96 11.81 11.85 67,805 -0.03(-0.23%)
Oct 22, 2014 12.05 12.05 11.86 11.88 76,791 -0.11(-0.91%)
Oct 21, 2014 11.97 12.03 11.93 11.99 231,844 +0.04(+0.30%)
Oct 20, 2014 11.81 11.92 11.81 11.95 132,758 +0.15(+1.23%)
Oct 17, 2014 12.06 12.06 11.80 11.81 111,958 -0.23(-1.89%)
Oct 16, 2014 11.90 12.03 11.80 12.03 233,274 +0.03(+0.23%)
Oct 15, 2014 11.93 12.02 11.80 12.01 184,007 -0.04(-0.30%)
Oct 14, 2014 12.03 12.08 11.91 12.04 127,306 +0.03(+0.23%)
Oct 13, 2014 11.98 12.05 11.95 12.02 199,826 +0.03(+0.23%)
Oct 10, 2014 11.80 12.08 11.80 11.99 163,020 +0.13(+1.07%)
Oct 09, 2014 12.05 12.08 11.83 11.86 117,993 -0.25(-2.03%)
Oct 08, 2014 11.93 12.11 11.93 12.11 135,487 +0.12(+0.99%)
Oct 07, 2014 11.99 12.13 11.95 11.99 123,473 -0.06(-0.53%)
Oct 06, 2014 12.09 12.12 11.86 12.05 94,577 -0.07(-0.60%)
Oct 03, 2014 12.19 12.19 12.07 12.12 535,529 -0.02(-0.15%)
Oct 02, 2014 11.97 12.16 11.80 12.14 414,626 +0.17(+1.44%)
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.