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 29, 2016 12.43 12.67 12.38 12.58 141,591 +0.17(+1.40%)
Feb 26, 2016 12.31 12.49 12.21 12.41 55,002 +0.17(+1.41%)
Feb 25, 2016 12.21 12.31 12.10 12.24 80,281 +0.06(+0.52%)
Feb 24, 2016 12.13 12.24 12.04 12.17 51,884 +0.02(+0.15%)
Feb 23, 2016 12.16 12.24 12.09 12.16 149,811 -0.02(-0.15%)
Feb 22, 2016 12.20 12.24 12.08 12.17 101,623 +0.05(+0.38%)
Feb 19, 2016 12.15 12.34 12.13 12.13 86,034 -0.03(-0.22%)
Feb 18, 2016 12.52 12.52 12.16 12.16 86,085 -0.37(-2.98%)
Feb 17, 2016 12.52 12.77 12.45 12.53 86,413 +0.07(+0.58%)
Feb 16, 2016 12.52 12.63 12.39 12.46 80,138 -0.05(-0.44%)
Feb 12, 2016 12.47 12.51 12.51 12.51 46,783 +0.14(+1.10%)
Feb 11, 2016 12.33 12.55 12.26 12.37 65,741 -0.06(-0.51%)
Feb 10, 2016 12.79 13.05 12.39 12.44 102,479 -0.34(-2.64%)
Feb 09, 2016 12.76 12.99 12.75 12.78 47,896 -0.09(-0.71%)
Feb 08, 2016 12.57 12.91 12.52 12.87 134,490 +0.28(+2.24%)
Feb 05, 2016 12.91 12.98 12.57 12.58 601,931 -0.35(-2.68%)
Feb 04, 2016 12.81 13.05 12.81 12.93 124,307 +0.03(+0.21%)
Feb 03, 2016 13.02 13.02 12.81 12.90 737,918 -0.05(-0.35%)
Feb 02, 2016 13.11 13.14 12.90 12.95 73,309 -0.25(-1.86%)
Feb 01, 2016 13.36 13.37 13.13 13.19 105,956 -0.19(-1.43%)
Jan 29, 2016 13.13 13.56 13.13 13.39 169,459 +0.30(+2.30%)
Jan 28, 2016 13.02 13.23 13.02 13.09 52,754 +0.18(+1.41%)
Jan 27, 2016 13.08 13.20 12.88 12.90 72,068 -0.25(-1.94%)
Jan 26, 2016 13.00 13.17 12.97 13.16 43,793 +0.22(+1.69%)
Jan 25, 2016 13.25 13.28 12.93 12.94 54,469 -0.32(-2.40%)
Jan 22, 2016 13.16 13.29 13.00 13.26 74,429 +0.18(+1.39%)
Jan 21, 2016 13.19 13.30 13.07 13.08 73,985 -0.13(-0.96%)
Jan 20, 2016 12.99 13.35 12.89 13.20 79,371 +0.03(+0.21%)
Jan 19, 2016 13.29 13.29 12.89 13.18 76,427 +0.02(+0.14%)
Jan 15, 2016 13.16 13.16 13.16 13.16 126,623 -0.27(-2.03%)
Jan 14, 2016 13.33 13.57 13.33 13.43 101,075 +0.19(+1.44%)
Jan 13, 2016 13.55 13.55 13.16 13.24 153,343 -0.26(-1.96%)
Jan 12, 2016 13.61 13.69 13.45 13.50 247,045 -0.01(-0.07%)
Jan 11, 2016 13.30 14.12 13.30 13.51 56,559 +0.25(+1.92%)
Jan 08, 2016 13.43 13.53 13.25 13.26 102,633 -0.11(-0.82%)
Jan 07, 2016 13.36 13.58 13.31 13.37 77,938 -0.17(-1.28%)
Jan 06, 2016 13.53 13.75 13.50 13.54 56,131 -0.06(-0.47%)
Jan 05, 2016 13.62 13.71 13.52 13.60 44,731 +0.12(+0.88%)
Jan 04, 2016 13.76 13.90 13.48 13.49 115,160 -0.46(-3.27%)
Dec 31, 2015 14.26 13.94 13.94 13.94 69,736 -0.30(-2.11%)
Dec 30, 2015 14.39 14.42 14.18 14.24 74,726 -0.14(-0.95%)
Dec 29, 2015 14.30 14.41 14.16 14.38 53,481 +0.15(+1.09%)
Dec 28, 2015 14.31 14.43 14.11 14.22 42,389 -0.15(-1.01%)
Dec 24, 2015 14.44 14.37 14.37 14.37 34,264 -0.04(-0.25%)
Dec 23, 2015 14.28 14.51 14.28 14.41 50,524 +0.04(+0.25%)
Dec 22, 2015 14.29 14.39 14.18 14.37 75,143 +0.13(+0.90%)
Dec 21, 2015 14.18 14.28 14.11 14.24 66,991 +0.08(+0.58%)
Dec 18, 2015 14.17 14.34 13.93 14.16 279,111 -0.09(-0.64%)
Dec 17, 2015 14.59 14.71 14.21 14.25 99,221 -0.34(-2.31%)
Dec 16, 2015 14.41 14.61 14.26 14.59 80,935 +0.25(+1.71%)
Dec 15, 2015 14.20 14.40 14.10 14.34 84,106 +0.24(+1.68%)
Dec 14, 2015 14.02 14.25 13.99 14.10 80,786 +0.07(+0.52%)
Dec 11, 2015 13.73 14.18 13.73 14.03 119,796 +0.07(+0.52%)
Dec 10, 2015 14.00 14.15 13.87 13.96 88,974 +0.02(+0.13%)
Dec 09, 2015 14.29 14.35 13.89 13.94 82,190 -0.39(-2.73%)
Dec 08, 2015 14.40 14.51 14.28 14.33 90,006 -0.18(-1.25%)
Dec 07, 2015 14.61 14.66 14.40 14.51 121,920 -0.17(-1.18%)
Dec 04, 2015 14.40 14.70 14.40 14.69 85,888 +0.28(+1.96%)
Dec 03, 2015 14.57 14.76 14.39 14.41 59,430 -0.16(-1.12%)
Dec 02, 2015 14.65 14.72 14.48 14.57 58,278 -0.05(-0.31%)
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.