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 28, 2017 16.97 17.06 16.74 16.87 78,103 -0.14(-0.81%)
Feb 27, 2017 17.06 17.10 16.87 17.01 42,932 -0.14(-0.80%)
Feb 24, 2017 17.10 17.24 17.01 17.15 32,443 -0.09(-0.53%)
Feb 23, 2017 17.29 17.33 17.10 17.24 62,584 -0.05(-0.27%)
Feb 22, 2017 17.33 17.38 17.24 17.29 32,080 -0.09(-0.53%)
Feb 21, 2017 17.33 17.52 17.24 17.38 49,698 +0.00(+0.00%)
Feb 17, 2017 17.38 17.38 17.38 0 +0.05(+0.27%)
Feb 16, 2017 17.15 17.43 17.10 17.33 67,382 +0.18(+1.07%)
Feb 15, 2017 17.61 17.66 15.72 17.15 279,129 -0.51(-2.86%)
Feb 14, 2017 17.79 17.79 17.47 17.66 101,511 -0.14(-0.77%)
Feb 13, 2017 17.47 17.79 17.47 17.79 70,681 +0.37(+2.11%)
Feb 10, 2017 17.47 17.47 17.20 17.43 33,386 +0.14(+0.80%)
Feb 09, 2017 17.15 17.61 17.10 17.29 100,900 +0.14(+0.80%)
Feb 08, 2017 17.24 17.29 16.79 17.15 60,210 -0.18(-1.06%)
Feb 07, 2017 17.70 17.89 17.33 17.33 63,459 -0.46(-2.58%)
Feb 06, 2017 17.93 18.14 17.79 17.79 87,462 -0.09(-0.51%)
Feb 03, 2017 17.66 17.93 17.61 17.89 65,706 +0.32(+1.83%)
Feb 02, 2017 17.52 17.61 17.24 17.56 69,869 +0.05(+0.26%)
Feb 01, 2017 17.47 17.68 17.47 17.52 74,249 +0.09(+0.53%)
Jan 31, 2017 17.34 17.50 17.20 17.43 61,415 +0.05(+0.26%)
Jan 30, 2017 17.66 17.66 17.20 17.38 86,243 -0.32(-1.81%)
Jan 27, 2017 17.43 17.75 17.20 17.70 93,846 +0.28(+1.58%)
Jan 26, 2017 17.06 17.43 16.38 17.43 119,710 +0.92(+5.56%)
Jan 25, 2017 16.42 16.51 16.33 16.51 47,971 +0.23(+1.41%)
Jan 24, 2017 16.01 16.28 15.87 16.28 53,865 +0.28(+1.72%)
Jan 23, 2017 15.96 16.14 15.91 16.01 47,027 +0.00(+0.00%)
Jan 20, 2017 15.64 16.10 15.64 16.01 129,210 +0.37(+2.35%)
Jan 19, 2017 15.64 15.68 15.50 15.64 47,844 -0.09(-0.58%)
Jan 18, 2017 15.82 15.91 15.64 15.73 55,889 +0.00(+0.00%)
Jan 17, 2017 16.19 16.19 15.73 15.73 64,336 -0.64(-3.92%)
Jan 13, 2017 16.37 16.37 16.37 0 +0.09(+0.56%)
Jan 12, 2017 16.60 16.60 16.19 16.28 50,994 -0.41(-2.47%)
Jan 11, 2017 16.65 16.69 16.46 16.69 76,255 +0.00(+0.00%)
Jan 10, 2017 16.33 16.79 16.23 16.69 68,406 +0.41(+2.53%)
Jan 09, 2017 16.60 16.60 16.28 16.28 43,788 -0.37(-2.20%)
Jan 06, 2017 16.65 16.74 16.37 16.65 76,546 +0.00(+0.00%)
Jan 05, 2017 17.29 17.29 16.60 16.65 95,892 -0.64(-3.71%)
Jan 04, 2017 17.06 17.43 17.01 17.29 115,433 +0.28(+1.62%)
Jan 03, 2017 17.24 17.34 16.65 17.01 137,778 -0.18(-1.07%)
Dec 30, 2016 17.20 17.20 17.20 0 -0.14(-0.79%)
Dec 29, 2016 17.24 17.38 17.06 17.34 50,095 +0.14(+0.80%)
Dec 28, 2016 17.15 17.24 17.01 17.20 48,092 +0.05(+0.27%)
Dec 27, 2016 17.01 17.20 17.01 17.15 36,998 +0.05(+0.27%)
Dec 23, 2016 17.11 17.11 17.11 0 +0.05(+0.27%)
Dec 22, 2016 17.01 17.20 16.88 17.06 48,659 +0.05(+0.27%)
Dec 21, 2016 17.06 17.15 17.01 17.01 33,222 -0.18(-1.07%)
Dec 20, 2016 16.83 17.24 16.83 17.20 84,418 +0.37(+2.18%)
Dec 19, 2016 16.69 17.01 16.56 16.83 105,421 +0.14(+0.82%)
Dec 16, 2016 16.79 16.88 16.56 16.69 250,668 -0.05(-0.27%)
Dec 15, 2016 16.60 17.01 16.56 16.74 169,495 +0.18(+1.11%)
Dec 14, 2016 16.92 16.92 16.42 16.56 136,621 -0.41(-2.43%)
Dec 13, 2016 16.74 16.97 16.74 16.97 91,994 +0.32(+1.93%)
Dec 12, 2016 17.24 17.29 16.65 16.65 110,533 -0.60(-3.46%)
Dec 09, 2016 16.97 17.34 16.92 17.24 97,497 +0.18(+1.08%)
Dec 08, 2016 16.56 17.15 16.49 17.06 111,654 +0.50(+3.05%)
Dec 07, 2016 16.37 16.58 16.33 16.56 90,380 +0.14(+0.84%)
Dec 06, 2016 16.33 16.46 16.19 16.42 105,345 +0.09(+0.56%)
Dec 05, 2016 16.33 16.33 16.19 16.33 78,314 +0.05(+0.28%)
Dec 02, 2016 16.23 16.46 16.23 16.28 73,216 +0.00(+0.00%)
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.