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%)
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%)
Dec 03, 2018 23.65 23.65 23.21 23.51 277,268 +0.16(+0.68%)
Nov 30, 2018 22.99 23.41 22.98 23.35 133,586 +0.38(+1.67%)
Nov 29, 2018 23.11 23.21 22.86 22.97 86,248 -0.18(-0.77%)
Nov 28, 2018 22.81 23.19 22.54 23.14 143,988 +0.34(+1.51%)
Nov 27, 2018 23.03 23.16 22.74 22.80 219,877 -0.30(-1.28%)
Nov 26, 2018 23.15 23.42 22.96 23.10 128,058 +0.11(+0.47%)
Nov 23, 2018 22.77 23.14 22.77 22.99 27,245 +0.11(+0.47%)
Nov 21, 2018 22.88 22.88 22.88 0 +0.04(+0.17%)
Nov 20, 2018 22.73 23.00 22.49 22.84 197,345 -0.11(-0.47%)
Nov 19, 2018 23.21 23.40 22.83 22.95 103,079 -0.29(-1.23%)
Nov 16, 2018 22.82 23.29 22.82 23.23 141,719 +0.25(+1.07%)
Nov 15, 2018 22.54 22.99 22.43 22.99 226,541 +0.37(+1.65%)
Nov 14, 2018 23.08 23.27 22.45 22.61 167,619 -0.32(-1.42%)
Nov 13, 2018 23.02 23.36 22.90 22.94 100,033 -0.04(-0.17%)
Nov 12, 2018 22.96 23.18 22.87 22.98 145,302 -0.01(-0.04%)
Nov 09, 2018 23.37 23.54 22.88 22.99 98,715 -0.43(-1.85%)
Nov 08, 2018 23.24 23.51 23.21 23.42 94,147 +0.16(+0.68%)
Nov 07, 2018 23.24 23.48 22.90 23.26 230,137 +0.07(+0.30%)
Nov 06, 2018 22.89 23.31 22.86 23.19 114,947 +0.25(+1.07%)
Nov 05, 2018 23.15 23.33 22.82 22.95 254,817 -0.22(-0.93%)
Nov 02, 2018 24.00 24.00 22.95 23.16 303,365 +0.29(+1.25%)
Nov 01, 2018 22.81 22.96 22.66 22.88 149,790 +0.05(+0.22%)
Oct 31, 2018 23.14 23.23 22.77 22.83 147,213 -0.11(-0.47%)
Oct 30, 2018 22.46 22.95 22.16 22.94 153,211 +0.48(+2.15%)
Oct 29, 2018 22.37 22.78 22.05 22.46 151,231 +0.29(+1.29%)
Oct 26, 2018 21.96 22.36 21.83 22.17 169,067 -0.02(-0.09%)
Oct 25, 2018 22.12 22.28 21.85 22.19 209,718 +0.47(+2.17%)
Oct 24, 2018 22.67 22.93 21.70 21.72 148,164 -1.09(-4.79%)
Oct 23, 2018 23.00 23.31 22.65 22.81 142,769 -0.44(-1.90%)
Oct 22, 2018 23.60 23.93 23.23 23.25 206,418 -0.35(-1.50%)
Oct 19, 2018 23.32 23.83 23.27 23.61 241,146 +0.19(+0.80%)
Oct 18, 2018 23.09 23.47 23.05 23.42 302,909 +0.27(+1.15%)
Oct 17, 2018 23.04 23.31 22.86 23.15 127,309 +0.05(+0.21%)
Oct 16, 2018 23.13 23.19 22.83 23.11 266,763 +0.02(+0.08%)
Oct 15, 2018 22.95 23.20 22.86 23.09 156,272 +0.10(+0.43%)
Oct 12, 2018 23.45 23.45 22.47 22.99 279,372 -0.24(-1.02%)
Oct 11, 2018 23.70 23.93 23.20 23.22 210,614 -0.64(-2.68%)
Oct 10, 2018 24.02 24.19 23.78 23.86 239,591 -0.15(-0.61%)
Oct 09, 2018 24.03 24.17 23.98 24.01 297,775 -0.08(-0.33%)
Oct 08, 2018 23.97 24.12 23.85 24.09 203,873 +0.20(+0.82%)
Oct 05, 2018 23.95 24.18 23.77 23.89 435,833 -0.01(-0.04%)
Oct 04, 2018 24.10 24.25 23.80 23.90 234,505 -0.14(-0.57%)
Oct 03, 2018 23.26 24.13 23.26 24.04 408,442 +0.80(+3.43%)
Oct 02, 2018 23.38 23.50 23.10 23.24 327,683 -0.20(-0.84%)
Oct 01, 2018 23.71 23.87 23.35 23.44 168,011 -0.27(-1.12%)
Sep 28, 2018 23.80 23.85 23.61 23.71 332,745 +0.00(+0.00%)
Sep 27, 2018 23.95 24.20 23.66 23.71 229,836 -0.25(-1.03%)
Sep 26, 2018 24.30 24.34 23.95 23.95 343,599 -0.30(-1.22%)
Sep 25, 2018 24.39 24.54 24.12 24.25 528,514 -0.30(-1.20%)
Sep 24, 2018 24.59 24.94 24.45 24.54 484,205 -0.30(-1.19%)
Sep 21, 2018 24.84 25.38 24.59 24.84 1,480,124 +1.67(+7.22%)
Sep 20, 2018 23.12 23.21 22.87 23.16 62,872 +0.44(+1.95%)
Sep 19, 2018 22.38 22.77 22.38 22.72 45,685 +0.30(+1.32%)
Sep 18, 2018 22.62 22.70 22.43 22.43 35,673 -0.15(-0.65%)
Sep 17, 2018 22.72 22.92 22.53 22.57 30,172 -0.34(-1.50%)
Sep 14, 2018 22.62 22.97 22.62 22.92 39,038 +0.25(+1.09%)
Sep 13, 2018 22.62 22.77 22.48 22.67 59,936 +0.05(+0.22%)
Sep 12, 2018 22.72 22.72 22.45 22.62 66,082 -0.15(-0.65%)
Sep 11, 2018 22.57 22.87 22.53 22.77 45,236 +0.20(+0.87%)
Sep 10, 2018 22.62 22.72 22.38 22.57 28,248 -0.10(-0.43%)
Sep 07, 2018 22.57 22.67 22.38 22.67 51,950 +0.25(+1.10%)
Sep 06, 2018 22.53 22.72 22.38 22.43 50,994 -0.10(-0.44%)
Sep 05, 2018 22.53 22.62 22.38 22.53 45,440 +0.00(+0.00%)
Sep 04, 2018 22.62 22.75 22.43 22.53 46,109 -0.10(-0.43%)
Aug 31, 2018 22.62 22.62 22.62 0 +0.54(+2.45%)
Aug 30, 2018 22.08 22.13 21.89 22.08 53,188 -0.05(-0.22%)
Aug 29, 2018 22.23 22.38 22.08 22.13 51,185 -0.10(-0.44%)
Aug 28, 2018 22.67 22.67 22.18 22.23 52,822 -0.44(-1.95%)
Aug 27, 2018 23.41 23.41 22.58 22.67 57,929 -0.69(-2.95%)
Aug 24, 2018 23.16 23.51 23.12 23.36 58,355 +0.25(+1.06%)
Aug 23, 2018 23.07 23.31 22.94 23.12 99,395 +0.05(+0.21%)
Aug 22, 2018 22.67 23.26 22.55 23.07 121,489 +0.44(+1.96%)
Aug 21, 2018 22.43 22.77 22.38 22.62 104,542 +0.30(+1.32%)
Aug 20, 2018 22.28 22.38 22.03 22.33 43,894 +0.10(+0.44%)
Aug 17, 2018 22.03 22.33 22.03 22.23 82,449 +0.10(+0.44%)
Aug 16, 2018 21.84 22.23 21.84 22.13 97,770 +0.44(+2.04%)
Aug 15, 2018 21.74 21.93 21.64 21.69 51,591 -0.15(-0.68%)
Aug 14, 2018 21.59 21.84 21.59 21.84 34,610 +0.25(+1.14%)
Aug 13, 2018 21.49 21.89 21.34 21.59 41,602 +0.15(+0.69%)
Aug 10, 2018 21.49 21.59 21.39 21.44 27,347 -0.10(-0.46%)
Aug 09, 2018 21.64 21.74 21.54 21.54 15,107 -0.10(-0.45%)
Aug 08, 2018 21.44 21.74 21.35 21.64 31,886 +0.20(+0.92%)
Aug 07, 2018 21.59 21.74 21.39 21.44 36,788 -0.10(-0.46%)
Aug 06, 2018 21.69 21.74 21.37 21.54 49,294 -0.10(-0.45%)
Aug 03, 2018 22.27 22.27 21.49 21.64 45,961 -0.58(-2.63%)
Aug 02, 2018 21.59 22.32 21.59 22.22 56,902 +0.68(+3.17%)
Aug 01, 2018 21.35 21.64 21.08 21.54 102,184 +0.20(+0.91%)
Jul 31, 2018 21.20 21.40 21.10 21.35 53,302 +0.19(+0.92%)
Jul 30, 2018 21.30 21.42 21.15 21.15 74,099 -0.05(-0.23%)
Jul 27, 2018 21.74 21.83 21.20 21.20 90,589 -0.49(-2.25%)
Jul 26, 2018 22.18 21.59 21.69 45,482 -0.49(-2.20%)
Jul 25, 2018 21.49 22.22 21.49 22.18 92,853 +0.78(+3.64%)
Jul 24, 2018 21.35 21.66 21.10 21.40 100,199 +0.15(+0.69%)
Jul 23, 2018 21.15 21.53 21.15 21.25 80,835 +0.00(+0.00%)
Jul 20, 2018 21.30 21.44 21.18 21.25 73,715 -0.15(-0.68%)
Jul 19, 2018 21.15 21.57 21.05 21.40 113,531 +0.20(+0.92%)
Jul 18, 2018 21.15 21.20 21.10 21.20 69,333 -0.05(-0.23%)
Jul 17, 2018 21.40 21.64 21.20 21.25 44,896 -0.10(-0.46%)
Jul 16, 2018 21.35 21.44 21.25 21.35 37,411 +0.10(+0.46%)
Jul 13, 2018 21.49 21.64 21.20 21.25 49,475 -0.24(-1.13%)
Jul 12, 2018 21.98 21.98 21.44 21.49 36,348 -0.34(-1.56%)
Jul 11, 2018 21.83 22.03 21.74 21.83 38,970 -0.05(-0.22%)
Jul 10, 2018 22.32 22.37 21.79 21.88 39,363 -0.44(-1.97%)
Jul 09, 2018 22.18 22.37 22.18 22.32 31,804 +0.15(+0.66%)
Jul 06, 2018 22.03 22.27 22.03 22.18 31,572 +0.15(+0.66%)
Jul 05, 2018 21.88 22.13 21.74 22.03 36,333 +0.24(+1.12%)
Jul 03, 2018 21.79 21.79 21.79 0 -0.10(-0.45%)
Jul 02, 2018 21.54 21.93 21.49 21.88 38,190 +0.24(+1.13%)
Jun 29, 2018 21.64 21.98 21.64 21.64 104,736 +0.05(+0.23%)
Jun 28, 2018 21.20 21.69 21.20 21.59 75,148 +0.44(+2.07%)
Jun 27, 2018 21.93 21.93 21.10 21.15 102,735 -0.83(-3.77%)
Jun 26, 2018 22.03 22.13 21.74 21.98 50,738 -0.05(-0.22%)
Jun 25, 2018 21.83 22.03 21.69 22.03 61,111 +0.24(+1.12%)
Jun 22, 2018 21.93 22.08 21.49 21.79 129,086 -0.05(-0.22%)
Jun 21, 2018 21.69 22.08 21.44 21.83 67,963 +0.15(+0.67%)
Jun 20, 2018 21.74 21.88 21.71 21.69 37,384 +0.05(+0.23%)
Jun 19, 2018 21.01 21.83 21.01 21.64 73,306 +0.54(+2.54%)
Jun 18, 2018 20.81 21.10 20.66 21.10 26,955 +0.29(+1.41%)
Jun 15, 2018 20.96 20.54 20.81 76,083 +0.15(+0.71%)
Jun 14, 2018 20.71 20.86 20.52 20.66 70,199 -0.15(-0.70%)
Jun 13, 2018 20.86 21.03 20.66 20.81 95,911 +0.10(+0.47%)
Jun 12, 2018 20.86 21.05 20.66 20.71 34,098 -0.15(-0.70%)
Jun 11, 2018 20.96 21.15 20.62 20.86 54,118 -0.15(-0.70%)
Jun 08, 2018 21.05 21.10 20.91 21.01 33,504 -0.02(-0.12%)
Jun 07, 2018 20.81 21.20 20.76 21.03 67,446 +0.27(+1.29%)
Jun 06, 2018 20.47 20.81 20.47 20.76 66,632 +0.24(+1.19%)
Jun 05, 2018 20.42 20.52 20.27 20.52 47,223 +0.05(+0.24%)
Jun 04, 2018 20.27 20.57 20.13 20.47 41,631 +0.24(+1.20%)
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.