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, 2018 19.17 19.31 19.07 19.07 133,825 -0.05(-0.25%)
Feb 27, 2018 19.40 19.64 18.98 19.12 131,486 -0.28(-1.46%)
Feb 26, 2018 19.26 19.40 19.07 19.40 71,020 +0.28(+1.48%)
Feb 23, 2018 18.79 19.17 18.74 19.12 58,364 +0.43(+2.28%)
Feb 22, 2018 18.98 18.98 18.60 18.69 52,326 -0.14(-0.75%)
Feb 21, 2018 18.98 19.21 18.79 18.83 53,003 -0.05(-0.25%)
Feb 20, 2018 19.31 19.54 18.83 18.88 41,556 -0.52(-2.68%)
Feb 16, 2018 19.40 19.40 19.40 0 -0.09(-0.49%)
Feb 15, 2018 19.50 19.69 19.40 19.50 37,676 +0.00(+0.00%)
Feb 14, 2018 19.07 19.52 19.07 19.50 96,913 +0.28(+1.48%)
Feb 13, 2018 19.02 19.26 18.93 19.21 64,614 +0.09(+0.49%)
Feb 12, 2018 18.93 19.21 18.62 19.12 86,053 +0.24(+1.25%)
Feb 09, 2018 18.64 19.02 18.50 18.88 122,278 +0.43(+2.31%)
Feb 08, 2018 18.74 18.74 18.46 18.46 93,755 -0.24(-1.27%)
Feb 07, 2018 18.17 18.74 18.17 18.69 53,046 +0.43(+2.33%)
Feb 06, 2018 17.56 18.27 17.56 18.27 87,529 +0.26(+1.45%)
Feb 05, 2018 18.41 18.50 17.94 18.01 74,046 -0.17(-0.91%)
Feb 02, 2018 18.31 18.50 18.12 18.17 39,451 -0.28(-1.54%)
Feb 01, 2018 18.27 18.50 18.05 18.46 69,908 +0.19(+1.04%)
Jan 31, 2018 18.50 18.55 17.46 18.27 126,211 -0.28(-1.53%)
Jan 30, 2018 19.02 19.02 18.46 18.55 28,914 -0.14(-0.76%)
Jan 29, 2018 18.74 18.79 18.59 18.69 20,771 -0.14(-0.75%)
Jan 26, 2018 19.12 19.12 18.74 18.83 12,892 -0.24(-1.24%)
Jan 25, 2018 19.35 19.35 18.93 19.07 20,968 -0.14(-0.74%)
Jan 24, 2018 19.54 19.70 19.21 19.21 21,451 -0.33(-1.70%)
Jan 23, 2018 19.59 19.73 19.45 19.54 14,223 -0.14(-0.72%)
Jan 22, 2018 19.64 19.78 19.45 19.69 25,747 -0.14(-0.72%)
Jan 19, 2018 19.64 19.92 19.64 19.83 90,837 +0.14(+0.72%)
Jan 18, 2018 19.97 19.97 19.64 19.69 37,388 -0.43(-2.12%)
Jan 17, 2018 19.92 20.11 19.73 20.11 32,068 +0.33(+1.67%)
Jan 16, 2018 20.11 20.21 19.73 19.78 32,290 -0.14(-0.71%)
Jan 12, 2018 19.92 19.92 19.92 0 +0.05(+0.24%)
Jan 11, 2018 19.64 19.88 19.50 19.88 33,452 +0.28(+1.45%)
Jan 10, 2018 19.40 19.69 19.40 19.59 31,306 +0.14(+0.73%)
Jan 09, 2018 19.45 19.69 19.45 19.45 24,280 +0.05(+0.24%)
Jan 08, 2018 19.40 19.53 19.26 19.40 32,112 -0.09(-0.49%)
Jan 05, 2018 19.54 19.57 19.22 19.50 35,816 +0.09(+0.49%)
Jan 04, 2018 19.45 19.69 19.26 19.40 37,328 +0.05(+0.24%)
Jan 03, 2018 19.17 19.35 19.12 19.35 45,670 +0.19(+0.99%)
Jan 02, 2018 19.17 19.02 19.12 19.17 151,012 +0.14(+0.75%)
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%)
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.