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 13.64 13.58 13.58 13.58 44,100 +0.01(+0.07%)
Dec 30, 2014 13.68 13.68 13.53 13.57 43,472 -0.13(-0.95%)
Dec 29, 2014 13.56 13.74 13.50 13.70 51,218 +0.14(+1.03%)
Dec 26, 2014 13.56 13.58 13.44 13.56 24,492 +0.06(+0.44%)
Dec 24, 2014 13.40 13.50 13.50 13.50 43,800 +0.12(+0.90%)
Dec 23, 2014 13.45 13.45 13.22 13.38 30,004 -0.07(-0.52%)
Dec 22, 2014 13.48 13.48 13.28 13.45 52,642 -0.06(-0.44%)
Dec 19, 2014 13.26 13.54 13.26 13.51 255,719 +0.19(+1.43%)
Dec 18, 2014 13.50 13.50 13.18 13.32 50,960 -0.12(-0.89%)
Dec 17, 2014 13.15 13.44 13.08 13.44 75,192 +0.25(+1.90%)
Dec 16, 2014 11.25 13.38 11.25 13.19 35,772 -0.03(-0.23%)
Dec 15, 2014 13.23 13.29 13.18 13.22 59,377 -0.01(-0.08%)
Dec 12, 2014 13.21 13.29 13.16 13.23 121,715 -0.09(-0.68%)
Dec 11, 2014 13.29 13.48 13.16 13.32 81,975 +0.06(+0.45%)
Dec 10, 2014 13.38 13.40 13.18 13.26 63,132 -0.14(-1.04%)
Dec 09, 2014 13.17 13.45 13.12 13.40 146,210 +0.19(+1.44%)
Dec 08, 2014 13.22 13.28 13.14 13.21 84,701 -0.07(-0.53%)
Dec 05, 2014 13.15 13.30 13.15 13.28 51,780 +0.11(+0.84%)
Dec 04, 2014 13.14 13.29 13.13 13.17 74,598 -0.09(-0.68%)
Dec 03, 2014 13.22 13.33 13.08 13.26 65,148 +0.08(+0.61%)
Dec 02, 2014 13.15 13.24 13.05 13.18 100,500 +0.09(+0.69%)
Dec 01, 2014 13.23 13.32 13.09 13.09 109,413 -0.13(-0.98%)
Nov 28, 2014 13.34 13.36 13.20 13.22 61,886 -0.08(-0.60%)
Nov 26, 2014 13.25 13.30 13.30 13.30 64,200 +0.03(+0.23%)
Nov 25, 2014 13.25 13.37 13.12 13.27 231,405 +0.00(+0.00%)
Nov 24, 2014 13.12 13.27 13.12 13.27 65,773 +0.17(+1.30%)
Nov 21, 2014 13.40 13.40 13.08 13.10 66,020 -0.17(-1.28%)
Nov 20, 2014 13.01 13.29 13.01 13.27 110,412 +0.18(+1.38%)
Nov 19, 2014 13.23 13.38 13.04 13.09 94,694 -0.19(-1.43%)
Nov 18, 2014 13.43 13.44 13.25 13.28 49,425 -0.11(-0.82%)
Nov 17, 2014 13.42 13.42 13.34 13.39 42,303 -0.03(-0.22%)
Nov 14, 2014 13.44 13.44 13.36 13.42 46,701 -0.02(-0.15%)
Nov 13, 2014 13.47 13.57 13.39 13.44 72,856 -0.03(-0.22%)
Nov 12, 2014 13.53 13.55 13.30 13.47 94,559 -0.08(-0.59%)
Nov 11, 2014 13.60 13.60 13.45 13.55 83,087 +0.00(+0.00%)
Nov 10, 2014 13.52 13.59 13.45 13.55 85,476 +0.04(+0.30%)
Nov 07, 2014 13.59 13.60 13.46 13.51 76,049 -0.07(-0.52%)
Nov 06, 2014 13.46 13.60 13.45 13.58 82,110 +0.10(+0.74%)
Nov 05, 2014 13.50 13.50 13.43 13.48 40,623 +0.00(+0.00%)
Nov 04, 2014 13.34 13.49 13.33 13.48 245,309 +0.09(+0.67%)
Nov 03, 2014 13.31 13.39 13.22 13.39 63,818 +0.06(+0.45%)
Oct 31, 2014 13.45 13.45 13.30 13.33 99,971 -0.07(-0.52%)
Oct 30, 2014 13.35 13.40 13.30 13.40 68,033 +0.05(+0.37%)
Oct 29, 2014 13.28 13.37 13.23 13.35 75,447 +0.07(+0.53%)
Oct 28, 2014 13.22 13.29 13.16 13.28 146,044 +0.09(+0.68%)
Oct 27, 2014 13.23 13.19 13.19 13.19 89,259 +0.00(+0.00%)
Oct 24, 2014 13.09 13.21 13.02 13.19 135,304 +0.14(+1.07%)
Oct 23, 2014 13.14 13.17 13.00 13.05 61,581 -0.03(-0.23%)
Oct 22, 2014 13.27 13.27 13.06 13.08 69,742 -0.12(-0.91%)
Oct 21, 2014 13.18 13.25 13.14 13.20 210,562 +0.04(+0.30%)
Oct 20, 2014 13.00 13.13 13.00 13.16 120,572 +0.16(+1.23%)
Oct 17, 2014 13.28 13.28 12.99 13.00 101,681 -0.25(-1.89%)
Oct 16, 2014 13.10 13.25 12.99 13.25 211,861 +0.03(+0.23%)
Oct 15, 2014 13.14 13.24 12.99 13.22 167,116 -0.04(-0.30%)
Oct 14, 2014 13.25 13.30 13.11 13.26 115,620 +0.03(+0.23%)
Oct 13, 2014 13.19 13.27 13.16 13.23 181,483 +0.03(+0.23%)
Oct 10, 2014 12.99 13.30 12.99 13.20 148,056 +0.14(+1.07%)
Oct 09, 2014 13.27 13.30 13.02 13.06 107,162 -0.27(-2.03%)
Oct 08, 2014 13.14 13.33 13.14 13.33 123,050 +0.13(+0.98%)
Oct 07, 2014 13.20 13.36 13.16 13.20 112,139 -0.07(-0.53%)
Oct 06, 2014 13.31 13.35 13.06 13.27 85,896 -0.08(-0.60%)
Oct 03, 2014 13.42 13.42 13.29 13.35 486,370 -0.02(-0.15%)
Oct 02, 2014 13.18 13.39 12.99 13.37 376,565 +0.19(+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.