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 29, 2015 12.20 12.49 12.20 12.45 368,975 +0.25(+2.08%)
May 28, 2015 12.34 12.35 12.15 12.20 85,153 -0.08(-0.67%)
May 27, 2015 12.17 12.32 12.17 12.28 108,142 +0.14(+1.12%)
May 26, 2015 12.31 12.34 12.12 12.14 58,663 -0.22(-1.76%)
May 22, 2015 12.46 12.36 12.36 12.36 31,600 -0.15(-1.16%)
May 21, 2015 12.52 12.55 12.44 12.51 28,623 +0.01(+0.07%)
May 20, 2015 12.52 12.53 12.44 12.50 12,949 +0.03(+0.22%)
May 19, 2015 12.36 12.49 12.34 12.47 68,830 +0.10(+0.81%)
May 18, 2015 12.18 12.43 12.18 12.37 51,868 +0.14(+1.11%)
May 15, 2015 12.33 12.37 12.19 12.23 56,413 -0.15(-1.25%)
May 14, 2015 12.29 12.45 12.29 12.39 37,631 +0.09(+0.74%)
May 13, 2015 12.42 12.44 12.24 12.30 24,699 -0.05(-0.37%)
May 12, 2015 12.22 12.37 12.17 12.34 32,305 +0.12(+0.97%)
May 11, 2015 12.17 12.42 12.17 12.22 31,547 +0.00(+0.00%)
May 08, 2015 12.34 12.39 12.21 12.22 28,528 -0.05(-0.37%)
May 07, 2015 12.31 12.45 12.22 12.27 26,108 -0.09(-0.74%)
May 06, 2015 12.20 12.37 12.16 12.36 76,493 +0.16(+1.34%)
May 05, 2015 12.19 12.33 12.19 12.20 56,062 -0.01(-0.07%)
May 04, 2015 12.18 12.52 12.18 12.21 36,542 +0.02(+0.15%)
May 01, 2015 12.18 12.26 12.17 12.19 54,137 +0.00(+0.00%)
Apr 30, 2015 12.44 12.53 12.18 12.19 137,706 -0.35(-2.75%)
Apr 29, 2015 12.44 12.70 12.32 12.53 86,195 +0.01(+0.07%)
Apr 28, 2015 12.39 12.61 12.38 12.52 44,842 +0.17(+1.40%)
Apr 27, 2015 12.37 12.42 12.26 12.35 154,828 -0.04(-0.29%)
Apr 24, 2015 12.35 12.40 12.26 12.39 59,934 +0.08(+0.66%)
Apr 23, 2015 12.23 12.32 12.22 12.31 31,846 +0.02(+0.15%)
Apr 22, 2015 12.22 12.32 12.22 12.29 45,174 +0.04(+0.30%)
Apr 21, 2015 12.24 12.25 12.11 12.25 122,663 +0.05(+0.37%)
Apr 20, 2015 12.03 12.22 11.95 12.21 81,765 +0.25(+2.05%)
Apr 17, 2015 12.03 12.14 11.94 11.96 37,388 -0.15(-1.27%)
Apr 16, 2015 12.24 12.24 12.10 12.12 21,742 -0.10(-0.82%)
Apr 15, 2015 12.11 12.22 12.08 12.22 46,976 +0.14(+1.13%)
Apr 14, 2015 12.02 12.08 11.91 12.08 100,416 +0.10(+0.83%)
Apr 13, 2015 12.03 12.03 11.95 11.98 108,162 +0.00(+0.00%)
Apr 10, 2015 12.04 12.04 11.89 11.98 28,927 -0.03(-0.23%)
Apr 09, 2015 12.02 12.03 11.93 12.01 110,978 -0.02(-0.15%)
Apr 08, 2015 11.92 12.02 11.92 12.02 50,387 +0.07(+0.61%)
Apr 07, 2015 11.99 12.02 11.93 11.95 45,126 -0.04(-0.30%)
Apr 06, 2015 11.99 12.03 11.99 11.99 110,229 -0.04(-0.30%)
Apr 02, 2015 12.07 12.02 12.02 12.02 33,582 -0.01(-0.08%)
Apr 01, 2015 11.99 12.03 11.90 12.03 65,232 +0.03(+0.23%)
Mar 31, 2015 11.92 12.02 11.90 12.01 62,065 +0.00(+0.00%)
Mar 30, 2015 11.89 12.07 11.89 12.01 118,466 +0.12(+0.99%)
Mar 27, 2015 11.92 11.94 11.81 11.89 37,821 -0.04(-0.30%)
Mar 26, 2015 11.89 11.98 11.82 11.92 65,663 +0.05(+0.38%)
Mar 25, 2015 12.08 12.11 11.82 11.88 69,498 -0.22(-1.80%)
Mar 24, 2015 12.08 12.13 12.03 12.10 72,829 +0.05(+0.38%)
Mar 23, 2015 12.02 12.20 12.01 12.05 96,772 +0.00(+0.00%)
Mar 20, 2015 12.01 12.09 11.96 12.05 154,151 +0.06(+0.53%)
Mar 19, 2015 12.02 12.10 11.95 11.99 26,183 -0.08(-0.68%)
Mar 18, 2015 12.07 12.16 12.03 12.07 27,436 +0.00(+0.00%)
Mar 17, 2015 12.07 12.12 11.95 12.07 33,037 +0.03(+0.23%)
Mar 16, 2015 12.15 12.21 12.03 12.04 93,540 -0.07(-0.60%)
Mar 13, 2015 11.95 12.15 11.95 12.12 122,044 +0.13(+1.06%)
Mar 12, 2015 11.89 11.99 11.86 11.99 73,047 +0.17(+1.46%)
Mar 11, 2015 11.72 11.92 11.72 11.82 142,264 +0.09(+0.77%)
Mar 10, 2015 11.73 11.75 11.68 11.72 154,918 +0.01(+0.08%)
Mar 09, 2015 11.76 11.77 11.70 11.72 162,912 +0.00(+0.00%)
Mar 06, 2015 11.64 11.76 11.64 11.72 59,816 -0.01(-0.08%)
Mar 05, 2015 11.69 11.76 11.69 11.72 52,655 +0.05(+0.47%)
Mar 04, 2015 11.67 11.78 11.67 11.67 121,768 +0.00(+0.00%)
Mar 03, 2015 11.67 11.79 11.67 11.67 41,649 -0.05(-0.46%)
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.