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 (%)
Apr 29, 2016 13.22 13.35 13.12 13.30 107,702 +0.05(+0.34%)
Apr 28, 2016 13.50 13.64 13.21 13.25 69,263 -0.34(-2.48%)
Apr 27, 2016 13.01 13.64 13.01 13.59 165,437 +0.54(+4.12%)
Apr 26, 2016 13.01 13.05 12.91 13.05 139,581 +0.10(+0.77%)
Apr 25, 2016 12.94 13.01 12.86 12.95 60,098 +0.02(+0.14%)
Apr 22, 2016 12.77 13.03 12.77 12.93 101,815 +0.15(+1.14%)
Apr 21, 2016 12.62 12.81 12.61 12.79 109,722 +0.16(+1.30%)
Apr 20, 2016 12.76 12.81 12.62 12.62 61,727 -0.14(-1.07%)
Apr 19, 2016 12.63 12.81 12.59 12.76 99,240 +0.13(+1.01%)
Apr 18, 2016 12.50 12.65 12.47 12.63 56,169 +0.15(+1.17%)
Apr 15, 2016 12.49 12.64 12.30 12.48 263,554 -0.05(-0.44%)
Apr 14, 2016 12.45 12.67 12.40 12.54 64,122 +0.14(+1.10%)
Apr 13, 2016 12.34 12.55 12.34 12.40 75,591 +0.11(+0.89%)
Apr 12, 2016 12.31 12.39 12.22 12.29 47,522 -0.05(-0.37%)
Apr 11, 2016 12.36 12.54 12.25 12.34 55,867 +0.03(+0.22%)
Apr 08, 2016 12.32 12.39 12.18 12.31 63,591 +0.05(+0.45%)
Apr 07, 2016 12.31 12.38 12.22 12.26 52,297 -0.14(-1.10%)
Apr 06, 2016 12.22 12.40 12.22 12.39 58,549 +0.15(+1.27%)
Apr 05, 2016 12.36 12.37 12.24 12.24 86,848 -0.15(-1.25%)
Apr 04, 2016 12.41 12.50 12.37 12.39 66,213 -0.02(-0.15%)
Apr 01, 2016 12.46 12.58 12.41 12.41 58,752 -0.05(-0.44%)
Mar 31, 2016 12.65 12.65 12.44 12.47 58,691 -0.16(-1.23%)
Mar 30, 2016 12.76 12.80 12.59 12.62 66,025 -0.10(-0.79%)
Mar 29, 2016 12.40 12.76 12.30 12.72 95,763 +0.32(+2.57%)
Mar 28, 2016 12.43 12.51 12.38 12.40 104,979 -0.02(-0.15%)
Mar 24, 2016 12.31 12.42 12.42 12.42 67,111 +0.10(+0.81%)
Mar 23, 2016 12.44 12.50 12.32 12.32 72,418 -0.19(-1.53%)
Mar 22, 2016 12.66 12.78 12.48 12.51 65,906 -0.15(-1.22%)
Mar 21, 2016 12.73 12.82 12.61 12.67 90,173 -0.05(-0.36%)
Mar 18, 2016 12.57 12.86 12.53 12.71 240,266 +0.23(+1.83%)
Mar 17, 2016 12.47 12.56 12.21 12.48 191,137 +0.03(+0.22%)
Mar 16, 2016 12.49 12.58 12.42 12.46 59,231 -0.03(-0.22%)
Mar 15, 2016 12.54 12.64 12.48 12.48 66,670 -0.07(-0.58%)
Mar 14, 2016 12.74 12.74 12.53 12.56 71,957 -0.18(-1.43%)
Mar 11, 2016 12.68 12.79 12.65 12.74 77,845 +0.15(+1.16%)
Mar 10, 2016 12.71 12.76 12.47 12.59 56,284 -0.07(-0.58%)
Mar 09, 2016 12.76 12.84 12.58 12.67 53,017 -0.10(-0.79%)
Mar 08, 2016 12.77 12.90 12.68 12.77 61,929 -0.05(-0.36%)
Mar 07, 2016 12.67 12.89 12.65 12.81 83,272 +0.15(+1.22%)
Mar 04, 2016 12.69 12.73 12.60 12.66 33,777 -0.02(-0.14%)
Mar 03, 2016 12.63 12.70 12.59 12.68 55,290 +0.05(+0.36%)
Mar 02, 2016 12.65 12.65 12.51 12.63 48,599 -0.03(-0.22%)
Mar 01, 2016 12.63 12.68 12.54 12.66 85,998 +0.07(+0.58%)
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%)
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.