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 11.71 11.79 11.69 11.69 71,499 -0.05(-0.46%)
Feb 26, 2015 11.67 11.77 11.67 11.74 80,867 +0.06(+0.54%)
Feb 25, 2015 11.77 11.83 11.68 11.68 63,732 -0.09(-0.77%)
Feb 24, 2015 11.79 11.82 11.68 11.77 28,360 +0.07(+0.62%)
Feb 23, 2015 11.68 11.81 11.67 11.70 140,592 +0.01(+0.08%)
Feb 20, 2015 11.80 11.80 11.67 11.69 59,650 -0.06(-0.54%)
Feb 19, 2015 11.73 11.85 11.70 11.75 77,925 +0.02(+0.16%)
Feb 18, 2015 11.73 11.77 11.64 11.73 50,675 -0.01(-0.08%)
Feb 17, 2015 11.82 11.85 11.73 11.74 38,796 -0.04(-0.31%)
Feb 13, 2015 11.79 11.78 11.78 11.78 107,244 -0.03(-0.23%)
Feb 12, 2015 11.77 11.82 11.72 11.81 63,078 +0.09(+0.78%)
Feb 11, 2015 11.71 11.75 11.67 11.72 38,896 -0.05(-0.39%)
Feb 10, 2015 11.76 11.82 11.67 11.76 68,327 +0.06(+0.54%)
Feb 09, 2015 11.99 11.99 11.68 11.70 147,153 -0.33(-2.72%)
Feb 06, 2015 12.13 12.17 11.96 12.02 115,054 -0.09(-0.75%)
Feb 05, 2015 12.05 12.22 12.02 12.12 194,674 +0.14(+1.14%)
Feb 04, 2015 12.12 12.12 11.94 11.98 38,798 -0.14(-1.12%)
Feb 03, 2015 12.15 12.23 12.02 12.12 98,776 +0.04(+0.30%)
Feb 02, 2015 12.12 12.19 11.94 12.08 136,583 +0.01(+0.08%)
Jan 30, 2015 11.77 12.16 11.77 12.07 85,761 +0.22(+1.84%)
Jan 29, 2015 11.64 11.85 11.64 11.85 63,494 +0.20(+1.71%)
Jan 28, 2015 11.83 11.89 11.61 11.65 86,850 -0.11(-0.93%)
Jan 27, 2015 11.71 11.86 11.71 11.76 63,517 -0.07(-0.61%)
Jan 26, 2015 11.92 11.92 11.76 11.83 41,307 +0.05(+0.39%)
Jan 23, 2015 12.04 12.04 11.74 11.79 66,546 -0.21(-1.74%)
Jan 22, 2015 11.73 12.02 11.69 12.00 107,898 +0.35(+3.04%)
Jan 21, 2015 11.81 11.85 11.62 11.64 70,674 -0.22(-1.84%)
Jan 20, 2015 11.78 11.97 11.72 11.86 73,155 +0.05(+0.38%)
Jan 16, 2015 11.71 11.83 11.67 11.82 64,017 +0.06(+0.54%)
Jan 15, 2015 12.00 12.00 11.72 11.75 103,645 -0.26(-2.19%)
Jan 14, 2015 12.10 12.24 11.84 12.02 63,533 -0.18(-1.49%)
Jan 13, 2015 12.17 12.33 12.04 12.20 87,327 +0.08(+0.68%)
Jan 12, 2015 11.97 12.22 11.93 12.12 76,586 +0.10(+0.83%)
Jan 09, 2015 12.24 12.25 11.95 12.02 40,469 -0.23(-1.85%)
Jan 08, 2015 11.85 12.24 11.85 12.24 94,734 +0.46(+3.93%)
Jan 07, 2015 11.87 11.87 11.76 11.78 51,660 -0.03(-0.23%)
Jan 06, 2015 11.99 12.03 11.76 11.81 92,872 -0.13(-1.07%)
Jan 05, 2015 11.94 12.03 11.76 11.93 87,776 -0.03(-0.23%)
Jan 02, 2015 12.33 12.33 11.90 11.96 60,638 -0.37(-3.02%)
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%)
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.