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 (%)
Mar 29, 2019 23.90 23.90 0 +0.00(+0.00%)
Mar 28, 2019 23.55 23.93 23.55 23.85 107,886 +0.32(+1.36%)
Mar 27, 2019 23.00 23.68 23.00 23.53 172,201 +0.37(+1.60%)
Mar 26, 2019 22.55 23.18 22.55 23.16 135,566 +0.71(+3.16%)
Mar 25, 2019 22.40 22.76 22.36 22.45 95,672 +0.08(+0.36%)
Mar 22, 2019 23.03 23.06 22.31 22.37 110,500 -0.79(-3.41%)
Mar 21, 2019 23.00 23.42 22.90 23.16 189,246 +0.10(+0.43%)
Mar 20, 2019 23.40 23.53 23.05 23.06 87,945 -0.32(-1.37%)
Mar 19, 2019 23.87 23.87 23.32 23.38 179,167 -0.34(-1.43%)
Mar 18, 2019 23.88 23.98 23.64 23.72 189,230 -0.03(-0.13%)
Mar 15, 2019 23.86 23.98 23.62 23.75 165,400 -0.10(-0.42%)
Mar 14, 2019 23.78 23.98 23.77 23.85 35,725 -0.05(-0.21%)
Mar 13, 2019 23.92 24.02 23.80 23.90 77,227 +0.06(+0.25%)
Mar 12, 2019 23.99 24.04 23.78 23.84 82,050 -0.12(-0.50%)
Mar 11, 2019 23.70 24.00 23.68 23.96 156,641 +0.25(+1.05%)
Mar 08, 2019 23.64 23.81 23.48 23.71 82,500 +0.01(+0.04%)
Mar 07, 2019 24.04 24.05 23.62 23.70 73,796 -0.33(-1.37%)
Mar 06, 2019 24.66 24.70 24.01 24.03 86,750 -0.62(-2.52%)
Mar 05, 2019 24.86 24.86 24.60 24.65 87,451 -0.20(-0.80%)
Mar 04, 2019 24.63 25.04 24.63 24.85 375,193 +0.08(+0.32%)
Mar 01, 2019 24.71 24.86 24.65 24.77 122,178 +0.09(+0.36%)
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%)
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.