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 (%)
May 31, 2017 16.69 16.83 16.45 16.78 71,741 +0.14(+0.84%)
May 30, 2017 16.78 16.87 16.55 16.64 34,775 -0.23(-1.38%)
May 26, 2017 16.97 17.01 16.78 16.87 35,591 -0.14(-0.82%)
May 25, 2017 16.96 17.10 16.83 17.01 63,827 +0.09(+0.54%)
May 24, 2017 16.87 17.20 16.69 16.92 63,698 +0.00(+0.00%)
May 23, 2017 16.74 16.97 16.55 16.92 47,804 +0.23(+1.38%)
May 22, 2017 16.60 16.74 16.60 16.69 29,155 +0.14(+0.83%)
May 19, 2017 16.78 17.01 16.37 16.55 76,021 -0.32(-1.91%)
May 18, 2017 16.41 16.97 16.37 16.87 85,470 +0.37(+2.23%)
May 17, 2017 16.60 16.64 16.41 16.51 79,766 -0.32(-1.91%)
May 16, 2017 17.01 17.06 16.74 16.83 47,070 -0.18(-1.08%)
May 15, 2017 16.60 17.10 16.60 17.01 44,768 +0.41(+2.49%)
May 12, 2017 16.64 16.78 16.55 16.60 51,063 -0.14(-0.82%)
May 11, 2017 16.78 16.83 16.64 16.74 70,570 -0.05(-0.27%)
May 10, 2017 16.87 16.97 16.78 16.78 92,223 -0.18(-1.08%)
May 09, 2017 17.15 17.20 16.83 16.97 47,417 -0.14(-0.81%)
May 08, 2017 16.92 17.20 16.92 17.10 55,660 +0.14(+0.81%)
May 05, 2017 17.10 17.15 16.83 16.97 41,072 -0.18(-1.07%)
May 04, 2017 17.01 17.17 16.92 17.15 41,401 +0.23(+1.36%)
May 03, 2017 16.97 17.10 16.83 16.92 62,895 -0.14(-0.81%)
May 02, 2017 16.92 17.08 16.64 17.06 67,468 +0.23(+1.37%)
May 01, 2017 16.74 16.83 16.62 16.83 45,597 +0.18(+1.10%)
Apr 28, 2017 16.78 16.94 16.60 16.64 85,198 -0.18(-1.09%)
Apr 27, 2017 17.15 17.43 16.83 16.83 64,096 -0.32(-1.88%)
Apr 26, 2017 17.79 17.79 17.06 17.15 153,357 -0.41(-2.36%)
Apr 25, 2017 17.43 17.70 17.43 17.56 120,425 +0.14(+0.79%)
Apr 24, 2017 17.24 17.47 17.06 17.43 143,919 +0.51(+2.99%)
Apr 21, 2017 17.01 17.06 16.83 16.92 65,277 -0.09(-0.54%)
Apr 20, 2017 16.69 17.15 16.60 17.01 73,997 +0.32(+1.93%)
Apr 19, 2017 16.83 17.01 16.60 16.69 67,263 -0.14(-0.82%)
Apr 18, 2017 16.46 16.87 16.37 16.83 71,553 +0.23(+1.39%)
Apr 17, 2017 16.51 16.64 16.37 16.60 60,219 +0.23(+1.40%)
Apr 13, 2017 16.55 16.60 16.37 16.37 78,405 -0.18(-1.11%)
Apr 12, 2017 16.78 16.78 16.41 16.55 30,497 -0.23(-1.37%)
Apr 11, 2017 16.55 16.83 16.51 16.78 38,905 +0.23(+1.39%)
Apr 10, 2017 16.78 16.83 16.46 16.55 52,925 -0.14(-0.83%)
Apr 07, 2017 16.55 16.78 16.37 16.69 61,155 +0.05(+0.28%)
Apr 06, 2017 16.60 16.69 16.46 16.64 80,303 +0.05(+0.28%)
Apr 05, 2017 16.60 16.92 16.55 16.60 181,005 +0.05(+0.28%)
Apr 04, 2017 16.41 16.55 16.37 16.55 53,799 +0.09(+0.56%)
Apr 03, 2017 16.41 16.55 16.14 16.46 110,529 +0.05(+0.28%)
Mar 31, 2017 16.18 16.60 16.14 16.41 142,166 +0.14(+0.85%)
Mar 30, 2017 15.86 16.37 15.86 16.28 75,341 +0.37(+2.31%)
Mar 29, 2017 15.82 15.95 15.77 15.91 61,114 +0.05(+0.29%)
Mar 28, 2017 15.54 15.91 15.40 15.86 73,251 +0.23(+1.47%)
Mar 27, 2017 15.26 15.72 15.13 15.63 39,481 +0.09(+0.59%)
Mar 24, 2017 15.54 15.68 15.40 15.54 32,293 +0.09(+0.60%)
Mar 23, 2017 15.26 15.63 15.22 15.45 45,845 +0.18(+1.20%)
Mar 22, 2017 15.49 15.51 15.08 15.26 65,663 -0.23(-1.48%)
Mar 21, 2017 16.41 16.41 15.45 15.49 98,018 -0.78(-4.80%)
Mar 20, 2017 16.64 16.64 16.28 16.28 65,712 -0.41(-2.48%)
Mar 17, 2017 16.69 16.87 16.51 16.69 118,685 -0.05(-0.27%)
Mar 16, 2017 16.55 16.87 16.55 16.74 60,740 +0.23(+1.39%)
Mar 15, 2017 16.28 16.78 16.28 16.51 43,755 -0.07(-0.42%)
Mar 14, 2017 16.32 16.64 16.32 16.58 30,193 +0.02(+0.14%)
Mar 13, 2017 16.74 16.83 16.46 16.55 56,217 -0.23(-1.37%)
Mar 10, 2017 16.87 16.87 16.60 16.78 60,387 +0.00(+0.00%)
Mar 09, 2017 16.92 16.99 16.74 16.78 49,976 -0.14(-0.82%)
Mar 08, 2017 16.97 17.10 16.83 16.92 89,700 +0.05(+0.27%)
Mar 07, 2017 16.69 16.92 16.60 16.87 59,188 +0.05(+0.27%)
Mar 06, 2017 16.78 16.87 16.51 16.83 62,824 -0.14(-0.81%)
Mar 03, 2017 17.15 17.15 16.83 16.97 56,524 +0.05(+0.27%)
Mar 02, 2017 17.15 17.29 16.92 16.92 68,584 -0.32(-1.87%)
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.