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 (%)
Jun 30, 2016 13.26 13.50 13.19 13.49 276,109 +0.21(+1.58%)
Jun 29, 2016 13.16 13.34 13.09 13.28 108,685 +0.22(+1.68%)
Jun 28, 2016 13.05 13.23 12.92 13.06 155,507 +0.09(+0.70%)
Jun 27, 2016 13.18 13.25 12.90 12.97 204,034 -0.28(-2.14%)
Jun 24, 2016 13.24 13.36 12.97 13.25 713,720 -0.14(-1.02%)
Jun 23, 2016 13.34 13.42 13.29 13.39 176,222 +0.16(+1.17%)
Jun 22, 2016 13.25 13.37 13.23 13.23 83,212 -0.02(-0.14%)
Jun 21, 2016 13.25 13.33 13.17 13.25 81,958 -0.01(-0.07%)
Jun 20, 2016 13.39 13.47 13.24 13.26 61,840 -0.04(-0.27%)
Jun 17, 2016 13.32 13.32 13.24 13.30 174,862 +0.01(+0.07%)
Jun 16, 2016 13.25 13.31 13.20 13.29 121,904 -0.01(-0.07%)
Jun 15, 2016 13.34 13.38 13.25 13.30 104,474 +0.01(+0.07%)
Jun 14, 2016 13.25 13.34 13.22 13.29 83,874 +0.02(+0.14%)
Jun 13, 2016 13.30 13.34 13.24 13.27 58,273 -0.07(-0.55%)
Jun 10, 2016 13.30 13.39 13.19 13.34 98,523 -0.04(-0.27%)
Jun 09, 2016 13.33 13.41 13.22 13.38 107,767 -0.04(-0.27%)
Jun 08, 2016 13.28 13.43 13.24 13.41 192,262 +0.17(+1.31%)
Jun 07, 2016 13.24 13.32 13.21 13.24 239,184 -0.03(-0.21%)
Jun 06, 2016 13.11 13.36 13.10 13.27 198,782 +0.19(+1.47%)
Jun 03, 2016 13.04 13.13 12.96 13.08 172,416 -0.01(-0.07%)
Jun 02, 2016 13.05 13.10 12.98 13.09 155,501 +0.05(+0.35%)
Jun 01, 2016 13.07 13.07 12.92 13.04 292,391 +0.07(+0.56%)
May 31, 2016 13.33 13.33 12.71 12.97 394,033 -0.29(-2.21%)
May 27, 2016 13.22 13.26 13.26 13.26 178,702 +0.06(+0.49%)
May 26, 2016 13.35 13.35 13.18 13.20 98,793 -0.13(-0.96%)
May 25, 2016 13.41 13.44 13.30 13.32 50,240 -0.10(-0.75%)
May 24, 2016 13.49 13.50 13.40 13.42 106,021 -0.01(-0.07%)
May 23, 2016 13.49 13.49 13.36 13.43 178,806 -0.04(-0.27%)
May 20, 2016 13.51 13.52 13.40 13.47 65,943 +0.03(+0.20%)
May 19, 2016 13.54 13.54 13.36 13.44 52,526 -0.14(-1.01%)
May 18, 2016 13.21 13.59 13.21 13.58 101,419 +0.36(+2.69%)
May 17, 2016 13.22 13.33 13.21 13.22 120,909 -0.11(-0.82%)
May 16, 2016 13.25 13.36 13.22 13.33 53,802 +0.13(+0.97%)
May 13, 2016 13.22 13.29 13.13 13.20 45,300 -0.02(-0.14%)
May 12, 2016 13.40 13.46 13.18 13.22 31,686 -0.13(-0.96%)
May 11, 2016 13.48 13.54 13.33 13.35 67,143 -0.15(-1.15%)
May 10, 2016 13.25 13.53 13.08 13.51 158,421 +0.32(+2.42%)
May 09, 2016 13.10 13.30 13.07 13.19 33,113 +0.08(+0.63%)
May 06, 2016 13.20 13.20 13.03 13.10 50,294 -0.06(-0.48%)
May 05, 2016 13.23 13.24 13.23 13.17 80,800 -0.05(-0.41%)
May 04, 2016 13.19 13.32 13.11 13.22 51,917 -0.05(-0.34%)
May 03, 2016 13.36 13.44 13.06 13.27 85,969 -0.23(-1.69%)
May 02, 2016 13.27 13.50 13.22 13.50 59,864 +0.20(+1.51%)
Apr 29, 2016 13.22 13.35 13.12 13.30 107,702 +0.05(+0.34%)
Apr 28, 2016 13.50 13.64 13.21 13.25 69,263 -0.34(-2.48%)
Apr 27, 2016 13.01 13.64 13.01 13.59 165,437 +0.54(+4.12%)
Apr 26, 2016 13.01 13.05 12.91 13.05 139,581 +0.10(+0.77%)
Apr 25, 2016 12.94 13.01 12.86 12.95 60,098 +0.02(+0.14%)
Apr 22, 2016 12.77 13.03 12.77 12.93 101,815 +0.15(+1.14%)
Apr 21, 2016 12.62 12.81 12.61 12.79 109,722 +0.16(+1.30%)
Apr 20, 2016 12.76 12.81 12.62 12.62 61,727 -0.14(-1.07%)
Apr 19, 2016 12.63 12.81 12.59 12.76 99,240 +0.13(+1.01%)
Apr 18, 2016 12.50 12.65 12.47 12.63 56,169 +0.15(+1.17%)
Apr 15, 2016 12.49 12.64 12.30 12.48 263,554 -0.05(-0.44%)
Apr 14, 2016 12.45 12.67 12.40 12.54 64,122 +0.14(+1.10%)
Apr 13, 2016 12.34 12.55 12.34 12.40 75,591 +0.11(+0.89%)
Apr 12, 2016 12.31 12.39 12.22 12.29 47,522 -0.05(-0.37%)
Apr 11, 2016 12.36 12.54 12.25 12.34 55,867 +0.03(+0.22%)
Apr 08, 2016 12.32 12.39 12.18 12.31 63,591 +0.05(+0.45%)
Apr 07, 2016 12.31 12.38 12.22 12.26 52,297 -0.14(-1.10%)
Apr 06, 2016 12.22 12.40 12.22 12.39 58,549 +0.15(+1.27%)
Apr 05, 2016 12.36 12.37 12.24 12.24 86,848 -0.15(-1.25%)
Apr 04, 2016 12.41 12.50 12.37 12.39 66,213 -0.02(-0.15%)
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.