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 29, 2017 19.02 19.02 19.02 0 -0.33(-1.71%)
Dec 28, 2017 19.31 19.45 19.21 19.35 34,243 +0.05(+0.24%)
Dec 27, 2017 19.45 19.69 19.21 19.31 54,627 -0.14(-0.73%)
Dec 26, 2017 19.64 19.88 19.45 19.45 18,819 -0.19(-0.96%)
Dec 22, 2017 19.92 19.92 19.59 19.64 29,200 -0.19(-0.95%)
Dec 21, 2017 20.11 20.21 19.66 19.83 38,623 -0.19(-0.95%)
Dec 20, 2017 20.21 20.25 19.92 20.02 27,382 -0.09(-0.47%)
Dec 19, 2017 20.68 20.68 19.97 20.11 49,766 -0.57(-2.75%)
Dec 18, 2017 20.49 20.77 20.40 20.68 88,019 +0.24(+1.16%)
Dec 15, 2017 19.64 20.49 19.59 20.44 191,207 +0.85(+4.35%)
Dec 14, 2017 19.69 19.73 19.40 19.59 55,260 -0.05(-0.24%)
Dec 13, 2017 19.40 19.69 19.35 19.64 172,804 +0.33(+1.72%)
Dec 12, 2017 19.17 19.64 19.17 19.31 41,844 +0.14(+0.74%)
Dec 11, 2017 19.45 19.54 19.07 19.17 42,587 -0.28(-1.46%)
Dec 08, 2017 19.88 19.88 19.45 19.45 28,647 -0.33(-1.67%)
Dec 07, 2017 19.64 19.97 19.31 19.78 54,040 +0.00(+0.00%)
Dec 06, 2017 19.78 20.06 19.78 19.78 40,224 -0.14(-0.71%)
Dec 05, 2017 20.49 20.49 19.35 19.92 40,464 -0.47(-2.32%)
Dec 04, 2017 20.59 20.59 20.59 20.40 59,056 +0.09(+0.47%)
Dec 01, 2017 20.21 20.49 19.64 20.30 38,303 +0.09(+0.47%)
Nov 30, 2017 20.87 20.87 20.11 20.21 66,273 -0.62(-2.95%)
Nov 29, 2017 20.40 20.85 20.11 20.82 61,363 +0.52(+2.56%)
Nov 28, 2017 19.54 20.30 19.50 20.30 45,059 +0.85(+4.38%)
Nov 27, 2017 19.12 19.73 19.12 19.45 37,641 +0.23(+1.22%)
Nov 24, 2017 19.59 19.59 19.17 19.21 19,359 -0.28(-1.45%)
Nov 22, 2017 19.92 20.11 19.50 19.50 51,374 -0.38(-1.89%)
Nov 21, 2017 19.87 20.15 19.68 19.87 37,480 +0.09(+0.48%)
Nov 20, 2017 19.73 19.78 18.89 19.78 35,760 +0.09(+0.48%)
Nov 17, 2017 19.64 19.97 19.36 19.68 35,873 -0.09(-0.47%)
Nov 16, 2017 19.59 19.87 19.59 19.78 73,285 +0.33(+1.69%)
Nov 15, 2017 19.12 19.54 19.12 19.45 61,732 +0.09(+0.49%)
Nov 14, 2017 18.84 19.40 18.84 19.36 67,680 +0.33(+1.73%)
Nov 13, 2017 18.79 19.12 18.65 19.03 32,837 +0.19(+1.00%)
Nov 10, 2017 18.74 19.12 18.63 18.84 36,446 +0.19(+1.01%)
Nov 09, 2017 18.37 18.70 18.09 18.65 57,552 +0.05(+0.25%)
Nov 08, 2017 18.89 18.89 18.46 18.60 63,660 -0.38(-1.98%)
Nov 07, 2017 19.78 19.78 18.89 18.98 78,795 -0.70(-3.58%)
Nov 06, 2017 20.01 20.01 19.54 19.68 21,571 -0.33(-1.64%)
Nov 03, 2017 20.39 20.39 19.83 20.01 51,301 -0.28(-1.39%)
Nov 02, 2017 19.68 20.34 19.64 20.30 56,042 +0.85(+4.35%)
Nov 01, 2017 20.53 20.53 19.31 19.45 74,004 -0.94(-4.61%)
Oct 31, 2017 19.26 20.57 19.17 20.39 161,314 +1.36(+7.16%)
Oct 30, 2017 19.87 19.87 18.93 19.03 38,753 -0.80(-4.03%)
Oct 27, 2017 19.26 19.92 19.12 19.83 55,159 +0.56(+2.93%)
Oct 26, 2017 19.17 19.78 19.03 19.26 50,749 +0.05(+0.24%)
Oct 25, 2017 18.74 19.21 18.74 19.21 33,123 +0.52(+2.76%)
Oct 24, 2017 18.65 18.91 18.65 18.70 55,655 +0.19(+1.02%)
Oct 23, 2017 18.93 18.93 18.46 18.51 85,939 -0.38(-1.99%)
Oct 20, 2017 19.07 19.07 18.79 18.89 43,179 +0.00(+0.00%)
Oct 19, 2017 18.84 19.07 18.79 18.89 36,479 +0.00(+0.00%)
Oct 18, 2017 18.93 19.17 18.65 18.89 31,874 +0.09(+0.50%)
Oct 17, 2017 19.03 19.07 18.63 18.79 32,723 -0.23(-1.23%)
Oct 16, 2017 18.89 20.58 18.89 19.03 42,208 +0.19(+1.00%)
Oct 13, 2017 18.70 18.93 18.42 18.84 30,025 +0.14(+0.75%)
Oct 12, 2017 18.84 19.36 18.70 18.70 34,537 -0.14(-0.75%)
Oct 11, 2017 18.98 19.12 18.84 18.84 43,894 -0.19(-0.99%)
Oct 10, 2017 18.98 19.03 18.84 19.03 39,962 +0.19(+1.00%)
Oct 09, 2017 19.03 19.21 18.79 18.84 34,337 -0.19(-0.99%)
Oct 06, 2017 18.84 19.21 18.74 19.03 104,334 +0.28(+1.50%)
Oct 05, 2017 18.27 18.79 18.23 18.74 138,198 +0.56(+3.10%)
Oct 04, 2017 18.42 18.42 18.09 18.18 36,564 -0.19(-1.02%)
Oct 03, 2017 18.42 18.42 18.13 18.37 81,728 -0.05(-0.26%)
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.