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, 2018 20.03 20.18 19.88 19.88 43,921 -0.20(-0.97%)
May 30, 2018 19.84 20.18 19.84 20.08 56,348 +0.39(+1.98%)
May 29, 2018 19.74 19.81 19.49 19.69 54,927 -0.10(-0.49%)
May 25, 2018 19.79 19.79 19.79 0 -0.10(-0.49%)
May 24, 2018 19.88 19.88 19.69 19.88 23,106 -0.10(-0.48%)
May 23, 2018 19.98 20.08 19.84 19.98 27,821 +0.00(+0.00%)
May 22, 2018 20.08 20.13 19.98 19.98 31,640 +0.05(+0.24%)
May 21, 2018 19.74 19.96 19.74 19.93 32,714 +0.24(+1.23%)
May 18, 2018 19.98 19.98 19.69 19.69 42,283 -0.15(-0.73%)
May 17, 2018 19.64 19.93 19.59 19.84 30,919 +0.24(+1.23%)
May 16, 2018 19.69 19.79 19.55 19.59 31,483 -0.05(-0.25%)
May 15, 2018 19.55 19.79 19.40 19.64 34,450 +0.10(+0.49%)
May 14, 2018 19.93 19.93 19.55 19.55 20,638 -0.29(-1.46%)
May 11, 2018 19.88 20.08 19.74 19.84 30,545 -0.05(-0.24%)
May 10, 2018 20.03 20.03 19.84 19.88 18,768 -0.10(-0.48%)
May 09, 2018 19.98 20.13 19.71 19.98 26,685 +0.00(+0.00%)
May 08, 2018 19.98 20.12 19.84 19.98 49,036 +0.00(+0.00%)
May 07, 2018 20.03 20.03 19.79 19.98 46,394 +0.05(+0.24%)
May 04, 2018 19.59 20.03 19.50 19.93 47,096 +0.29(+1.48%)
May 03, 2018 19.74 19.79 19.50 19.64 37,546 -0.10(-0.49%)
May 02, 2018 19.79 19.93 19.64 19.74 30,164 -0.10(-0.49%)
May 01, 2018 19.50 19.84 19.35 19.84 36,111 +0.17(+0.86%)
Apr 30, 2018 19.88 19.93 19.59 19.67 47,324 -0.27(-1.34%)
Apr 27, 2018 20.08 20.17 19.88 19.93 43,989 -0.19(-0.96%)
Apr 26, 2018 20.51 20.51 20.03 20.13 56,431 -0.34(-1.66%)
Apr 25, 2018 20.37 20.80 19.98 20.46 87,781 +0.15(+0.71%)
Apr 24, 2018 20.13 20.42 20.08 20.32 82,136 +0.29(+1.45%)
Apr 23, 2018 19.93 20.13 19.79 20.03 42,047 +0.10(+0.49%)
Apr 20, 2018 19.88 20.17 19.88 19.93 85,904 +0.00(+0.00%)
Apr 19, 2018 19.93 20.17 19.84 19.93 51,981 -0.05(-0.24%)
Apr 18, 2018 19.74 20.13 19.69 19.98 80,476 +0.44(+2.23%)
Apr 17, 2018 20.37 20.37 19.50 19.55 168,688 -0.68(-3.35%)
Apr 16, 2018 20.17 20.37 19.86 20.22 41,785 +0.10(+0.48%)
Apr 13, 2018 20.37 20.46 19.98 20.13 33,958 -0.19(-0.95%)
Apr 12, 2018 20.32 20.56 20.08 20.32 78,145 +0.29(+1.45%)
Apr 11, 2018 20.08 20.22 19.88 20.03 60,724 -0.10(-0.48%)
Apr 10, 2018 20.03 20.51 19.93 20.13 58,707 +0.29(+1.46%)
Apr 09, 2018 19.93 20.17 19.74 19.84 78,537 -0.05(-0.24%)
Apr 06, 2018 20.13 20.22 19.74 19.88 38,141 -0.29(-1.44%)
Apr 05, 2018 20.27 20.27 20.03 20.17 50,338 +0.05(+0.24%)
Apr 04, 2018 19.69 20.27 19.69 20.13 81,395 +0.19(+0.97%)
Apr 03, 2018 20.03 20.13 19.79 19.93 80,458 +0.00(+0.00%)
Apr 02, 2018 20.17 20.39 19.64 19.93 60,453 -0.24(-1.20%)
Mar 29, 2018 20.17 20.17 20.17 0 -0.19(-0.95%)
Mar 28, 2018 20.17 20.61 19.88 20.37 90,501 +0.24(+1.20%)
Mar 27, 2018 20.13 20.32 19.36 20.13 152,801 +0.00(+0.00%)
Mar 26, 2018 19.79 20.42 19.79 20.13 153,822 +0.63(+3.23%)
Mar 23, 2018 19.69 20.17 19.40 19.50 168,611 -0.19(-0.98%)
Mar 22, 2018 19.50 20.32 19.50 19.69 190,877 +0.10(+0.49%)
Mar 21, 2018 19.59 19.84 19.29 19.59 343,473 +0.15(+0.75%)
Mar 20, 2018 19.35 19.88 19.30 19.45 152,475 +0.10(+0.50%)
Mar 19, 2018 19.35 19.40 19.11 19.35 150,013 +0.00(+0.00%)
Mar 16, 2018 19.30 19.40 19.25 19.35 236,003 +0.00(+0.00%)
Mar 15, 2018 19.30 19.45 19.16 19.35 156,257 +0.15(+0.76%)
Mar 14, 2018 19.40 19.40 19.40 19.21 95,911 -0.10(-0.50%)
Mar 13, 2018 19.45 19.50 18.96 19.30 117,467 -0.05(-0.25%)
Mar 12, 2018 19.40 19.50 19.21 19.35 162,700 +0.00(+0.00%)
Mar 09, 2018 19.30 19.45 19.16 19.35 178,521 +0.10(+0.50%)
Mar 08, 2018 19.35 19.41 18.87 19.25 70,129 -0.05(-0.25%)
Mar 07, 2018 19.16 19.67 19.06 19.30 122,023 +0.00(+0.00%)
Mar 06, 2018 19.64 19.64 19.11 19.30 70,780 -0.19(-0.99%)
Mar 05, 2018 19.21 19.59 18.93 19.50 72,051 +0.33(+1.73%)
Mar 02, 2018 18.69 19.26 18.60 19.17 60,078 +0.38(+2.02%)
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.