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 24.74 24.93 24.73 24.88 133,077 +0.13(+0.53%)
Feb 27, 2019 24.45 24.77 24.45 24.75 221,726 +0.29(+1.19%)
Feb 26, 2019 24.57 24.77 24.46 24.46 71,168 -0.17(-0.69%)
Feb 25, 2019 24.79 24.94 24.63 24.63 124,306 -0.13(-0.53%)
Feb 22, 2019 24.70 24.81 24.60 24.76 131,700 +0.07(+0.28%)
Feb 21, 2019 24.80 24.81 24.48 24.69 161,065 -0.10(-0.40%)
Feb 20, 2019 24.57 24.82 24.40 24.79 104,349 +0.25(+1.02%)
Feb 19, 2019 24.24 24.65 24.21 24.54 123,971 +0.15(+0.62%)
Feb 15, 2019 23.98 24.42 23.98 24.39 98,200 +0.49(+2.05%)
Feb 14, 2019 23.89 24.04 23.66 23.90 130,604 -0.07(-0.29%)
Feb 13, 2019 23.94 24.12 23.91 23.97 135,365 +0.03(+0.13%)
Feb 12, 2019 24.10 24.22 23.90 23.94 136,972 -0.08(-0.33%)
Feb 11, 2019 23.78 24.04 23.75 24.02 118,908 +0.27(+1.14%)
Feb 08, 2019 23.99 24.12 23.70 23.75 143,000 -0.27(-1.12%)
Feb 07, 2019 24.00 24.11 23.81 24.02 191,813 +0.05(+0.21%)
Feb 06, 2019 23.83 24.00 23.83 23.97 61,717 +0.07(+0.29%)
Feb 05, 2019 23.99 24.06 23.81 23.90 242,048 -0.12(-0.50%)
Feb 04, 2019 23.88 24.05 23.72 24.02 166,134 +0.17(+0.71%)
Feb 01, 2019 23.68 23.87 23.62 23.85 161,000 +0.21(+0.89%)
Jan 31, 2019 23.50 23.68 23.42 23.64 89,713 +0.08(+0.34%)
Jan 30, 2019 23.50 23.57 23.33 23.56 212,128 +0.14(+0.60%)
Jan 29, 2019 23.36 23.55 23.29 23.42 105,386 +0.09(+0.39%)
Jan 28, 2019 23.03 23.44 23.03 23.33 119,484 +0.14(+0.60%)
Jan 25, 2019 23.31 23.37 23.14 23.19 104,300 -0.02(-0.09%)
Jan 24, 2019 23.16 23.27 22.98 23.21 90,841 +0.05(+0.22%)
Jan 23, 2019 23.17 23.17 22.58 23.16 166,519 +0.11(+0.48%)
Jan 22, 2019 22.71 23.12 22.71 23.05 205,210 +0.19(+0.83%)
Jan 18, 2019 22.46 22.89 22.18 22.86 180,900 +0.38(+1.69%)
Jan 17, 2019 22.18 22.50 22.16 22.48 118,552 +0.28(+1.26%)
Jan 16, 2019 21.95 22.25 21.85 22.20 92,465 +0.32(+1.46%)
Jan 15, 2019 21.71 21.89 21.56 21.88 119,051 +0.16(+0.74%)
Jan 14, 2019 21.68 21.92 21.68 21.72 62,116 -0.03(-0.14%)
Jan 11, 2019 21.57 21.86 21.56 21.75 80,500 +0.07(+0.32%)
Jan 10, 2019 21.84 21.91 21.44 21.68 104,690 -0.18(-0.82%)
Jan 09, 2019 22.13 22.48 21.75 21.86 214,194 -0.77(-3.40%)
Jan 08, 2019 22.44 22.65 22.26 22.63 62,961 +0.31(+1.39%)
Jan 07, 2019 22.19 22.46 22.12 22.32 159,511 +0.03(+0.13%)
Jan 04, 2019 21.99 22.33 21.80 22.29 170,700 +0.56(+2.58%)
Jan 03, 2019 21.65 21.99 21.54 21.73 205,695 -0.02(-0.09%)
Jan 02, 2019 21.09 21.75 21.05 21.75 266,765 +0.41(+1.92%)
Dec 31, 2018 21.27 21.43 21.04 21.34 89,000 +0.10(+0.47%)
Dec 28, 2018 21.17 21.38 21.07 21.24 83,600 +0.08(+0.38%)
Dec 27, 2018 20.96 21.25 20.66 21.16 97,662 -0.07(-0.33%)
Dec 26, 2018 20.80 21.24 20.58 21.23 108,297 +0.61(+2.96%)
Dec 24, 2018 21.03 21.18 20.62 20.62 53,400 -0.57(-2.69%)
Dec 21, 2018 21.25 21.43 20.07 21.19 318,900 -0.27(-1.26%)
Dec 20, 2018 20.86 21.53 20.86 21.46 245,734 +0.51(+2.43%)
Dec 19, 2018 21.63 21.70 20.81 20.95 141,430 -0.59(-2.74%)
Dec 18, 2018 21.97 22.06 21.47 21.54 110,663 -0.17(-0.78%)
Dec 17, 2018 21.81 22.07 21.66 21.71 110,426 -0.10(-0.46%)
Dec 14, 2018 22.10 22.37 21.75 21.81 96,900 -0.40(-1.80%)
Dec 13, 2018 22.80 22.96 22.20 22.21 126,384 -0.50(-2.20%)
Dec 12, 2018 22.77 22.97 22.45 22.71 121,639 +0.18(+0.80%)
Dec 11, 2018 22.78 22.78 22.34 22.53 113,237 +0.05(+0.22%)
Dec 10, 2018 22.63 22.71 22.20 22.48 329,484 -0.21(-0.93%)
Dec 07, 2018 22.68 22.96 22.45 22.69 174,900 +0.01(+0.04%)
Dec 06, 2018 22.16 22.70 22.14 22.68 233,100 +0.18(+0.80%)
Dec 04, 2018 23.62 23.65 22.41 22.50 145,500 -1.20(-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.