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 (%)
Feb 27, 2015 12.89 12.98 12.87 12.87 64,936 -0.06(-0.46%)
Feb 26, 2015 12.85 12.96 12.85 12.93 73,444 +0.07(+0.54%)
Feb 25, 2015 12.96 13.03 12.86 12.86 57,882 -0.10(-0.77%)
Feb 24, 2015 12.98 13.02 12.86 12.96 25,757 +0.08(+0.62%)
Feb 23, 2015 12.86 13.00 12.85 12.88 127,687 +0.01(+0.08%)
Feb 20, 2015 12.99 12.99 12.85 12.87 54,175 -0.07(-0.54%)
Feb 19, 2015 12.92 13.05 12.88 12.94 70,772 +0.02(+0.15%)
Feb 18, 2015 12.92 12.96 12.82 12.92 46,024 -0.01(-0.08%)
Feb 17, 2015 13.01 13.05 12.92 12.93 35,235 -0.04(-0.31%)
Feb 13, 2015 12.98 12.97 12.97 12.97 97,400 -0.03(-0.23%)
Feb 12, 2015 12.96 13.02 12.90 13.00 57,288 +0.10(+0.78%)
Feb 11, 2015 12.89 12.94 12.85 12.90 35,326 -0.05(-0.39%)
Feb 10, 2015 12.95 13.01 12.85 12.95 62,055 +0.07(+0.54%)
Feb 09, 2015 13.20 13.20 12.86 12.88 133,645 -0.36(-2.72%)
Feb 06, 2015 13.36 13.40 13.17 13.24 104,493 -0.10(-0.75%)
Feb 05, 2015 13.27 13.45 13.23 13.34 176,804 +0.15(+1.14%)
Feb 04, 2015 13.34 13.35 13.15 13.19 35,237 -0.15(-1.12%)
Feb 03, 2015 13.38 13.47 13.23 13.34 89,709 +0.04(+0.30%)
Feb 02, 2015 13.34 13.42 13.15 13.30 124,046 +0.01(+0.08%)
Jan 30, 2015 12.96 13.39 12.96 13.29 77,889 +0.24(+1.84%)
Jan 29, 2015 12.82 13.05 12.82 13.05 57,666 +0.22(+1.71%)
Jan 28, 2015 13.03 13.09 12.78 12.83 78,878 -0.12(-0.93%)
Jan 27, 2015 12.89 13.06 12.89 12.95 57,687 -0.08(-0.61%)
Jan 26, 2015 13.13 13.13 12.95 13.03 37,516 +0.05(+0.39%)
Jan 23, 2015 13.26 13.26 12.93 12.98 60,438 -0.23(-1.74%)
Jan 22, 2015 12.92 13.23 12.87 13.21 97,994 +0.39(+3.04%)
Jan 21, 2015 13.00 13.05 12.80 12.82 64,187 -0.24(-1.84%)
Jan 20, 2015 12.97 13.18 12.90 13.06 66,440 +0.05(+0.38%)
Jan 16, 2015 12.89 13.03 12.85 13.01 58,141 +0.07(+0.54%)
Jan 15, 2015 13.21 13.21 12.90 12.94 94,131 -0.29(-2.19%)
Jan 14, 2015 13.32 13.48 13.04 13.23 57,701 -0.20(-1.49%)
Jan 13, 2015 13.40 13.58 13.26 13.43 79,311 +0.09(+0.67%)
Jan 12, 2015 13.18 13.46 13.14 13.34 69,556 +0.11(+0.83%)
Jan 09, 2015 13.48 13.49 13.16 13.23 36,755 -0.25(-1.85%)
Jan 08, 2015 13.05 13.48 13.05 13.48 86,038 +0.51(+3.93%)
Jan 07, 2015 13.07 13.07 12.95 12.97 46,918 -0.03(-0.23%)
Jan 06, 2015 13.20 13.25 12.95 13.00 84,347 -0.14(-1.07%)
Jan 05, 2015 13.15 13.25 12.95 13.14 79,719 -0.03(-0.23%)
Jan 02, 2015 13.58 13.58 13.10 13.17 55,072 -0.41(-3.02%)
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%)
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.