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, 2019 24.54 24.73 24.53 24.68 134,151 +0.13(+0.53%)
Feb 27, 2019 24.25 24.57 24.25 24.55 223,516 +0.29(+1.19%)
Feb 26, 2019 24.37 24.57 24.26 24.26 71,742 -0.17(-0.69%)
Feb 25, 2019 24.59 24.74 24.43 24.43 125,309 -0.13(-0.53%)
Feb 22, 2019 24.50 24.61 24.40 24.56 132,763 +0.07(+0.28%)
Feb 21, 2019 24.60 24.61 24.28 24.49 162,365 -0.10(-0.40%)
Feb 20, 2019 24.37 24.62 24.20 24.59 105,191 +0.25(+1.02%)
Feb 19, 2019 24.05 24.45 24.02 24.34 124,971 +0.15(+0.62%)
Feb 15, 2019 23.79 24.22 23.79 24.19 98,992 +0.49(+2.05%)
Feb 14, 2019 23.70 23.85 23.47 23.71 131,658 -0.07(-0.29%)
Feb 13, 2019 23.75 23.93 23.72 23.78 136,457 +0.03(+0.13%)
Feb 12, 2019 23.91 24.03 23.71 23.75 138,077 -0.08(-0.33%)
Feb 11, 2019 23.59 23.85 23.56 23.83 119,868 +0.27(+1.14%)
Feb 08, 2019 23.80 23.93 23.51 23.56 144,154 -0.27(-1.12%)
Feb 07, 2019 23.81 23.92 23.62 23.83 193,361 +0.05(+0.21%)
Feb 06, 2019 23.64 23.81 23.64 23.78 62,215 +0.07(+0.29%)
Feb 05, 2019 23.80 23.87 23.62 23.71 244,002 -0.12(-0.50%)
Feb 04, 2019 23.69 23.86 23.53 23.83 167,475 +0.17(+0.71%)
Feb 01, 2019 23.49 23.68 23.43 23.66 162,299 +0.21(+0.89%)
Jan 31, 2019 23.31 23.49 23.23 23.45 90,437 +0.08(+0.34%)
Jan 30, 2019 23.31 23.38 23.14 23.37 213,840 +0.14(+0.60%)
Jan 29, 2019 23.17 23.36 23.10 23.23 106,236 +0.09(+0.39%)
Jan 28, 2019 22.85 23.25 22.85 23.14 120,448 +0.14(+0.60%)
Jan 25, 2019 23.12 23.18 22.95 23.00 105,142 -0.02(-0.09%)
Jan 24, 2019 22.97 23.08 22.80 23.02 91,574 +0.05(+0.22%)
Jan 23, 2019 22.98 22.98 22.40 22.97 167,863 +0.11(+0.48%)
Jan 22, 2019 22.53 22.93 22.53 22.87 206,866 +0.19(+0.83%)
Jan 18, 2019 22.28 22.71 22.00 22.68 182,360 +0.38(+1.69%)
Jan 17, 2019 22.00 22.32 21.98 22.30 119,509 +0.28(+1.26%)
Jan 16, 2019 21.77 22.07 21.68 22.02 93,211 +0.32(+1.46%)
Jan 15, 2019 21.54 21.71 21.39 21.70 120,012 +0.16(+0.74%)
Jan 14, 2019 21.51 21.74 21.51 21.55 62,617 -0.03(-0.14%)
Jan 11, 2019 21.40 21.68 21.39 21.58 81,149 +0.07(+0.32%)
Jan 10, 2019 21.67 21.73 21.27 21.51 105,535 -0.18(-0.82%)
Jan 09, 2019 21.95 22.30 21.58 21.68 215,923 -0.76(-3.40%)
Jan 08, 2019 22.26 22.47 22.08 22.45 63,469 +0.31(+1.39%)
Jan 07, 2019 22.01 22.28 21.94 22.14 160,798 +0.03(+0.13%)
Jan 04, 2019 21.81 22.15 21.63 22.11 172,078 +0.56(+2.58%)
Jan 03, 2019 21.48 21.81 21.37 21.56 207,355 -0.02(-0.09%)
Jan 02, 2019 20.92 21.58 20.88 21.58 268,918 +0.41(+1.92%)
Dec 31, 2018 21.10 21.26 20.87 21.17 89,718 +0.10(+0.47%)
Dec 28, 2018 21.00 21.21 20.90 21.07 84,275 +0.08(+0.38%)
Dec 27, 2018 20.79 21.08 20.49 20.99 98,450 -0.07(-0.33%)
Dec 26, 2018 20.63 21.07 20.42 21.06 109,171 +0.61(+2.96%)
Dec 24, 2018 20.86 21.01 20.45 20.45 53,831 -0.57(-2.69%)
Dec 21, 2018 21.08 21.26 19.91 21.02 321,474 -0.27(-1.26%)
Dec 20, 2018 20.69 21.36 20.69 21.29 247,718 +0.51(+2.43%)
Dec 19, 2018 21.46 21.53 20.64 20.78 142,571 -0.59(-2.74%)
Dec 18, 2018 21.79 21.88 21.30 21.37 111,556 -0.17(-0.78%)
Dec 17, 2018 21.64 21.89 21.49 21.54 111,317 -0.10(-0.46%)
Dec 14, 2018 21.92 22.19 21.58 21.64 97,682 -0.40(-1.80%)
Dec 13, 2018 22.62 22.78 22.02 22.03 127,404 -0.50(-2.20%)
Dec 12, 2018 22.59 22.79 22.27 22.53 122,621 +0.18(+0.80%)
Dec 11, 2018 22.60 22.60 22.16 22.35 114,151 +0.05(+0.22%)
Dec 10, 2018 22.45 22.53 22.02 22.30 332,144 -0.21(-0.93%)
Dec 07, 2018 22.50 22.78 22.27 22.51 176,312 +0.01(+0.04%)
Dec 06, 2018 21.98 22.52 21.96 22.50 234,982 +0.18(+0.80%)
Dec 04, 2018 23.43 23.46 22.23 22.32 146,674 -1.19(-5.06%)
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.