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 (%)
Jul 29, 2016 13.04 13.10 13.01 13.02 112,312 -0.05(-0.35%)
Jul 28, 2016 13.11 13.13 13.02 13.07 80,534 -0.06(-0.49%)
Jul 27, 2016 13.09 13.23 13.05 13.13 49,429 +0.05(+0.35%)
Jul 26, 2016 13.20 13.48 13.06 13.09 53,260 -0.10(-0.76%)
Jul 25, 2016 13.37 13.37 13.09 13.19 76,356 -0.15(-1.10%)
Jul 22, 2016 13.41 13.55 13.30 13.33 68,331 -0.02(-0.14%)
Jul 21, 2016 13.57 13.59 13.35 13.35 93,286 -0.27(-1.95%)
Jul 20, 2016 13.64 13.64 13.57 13.62 43,407 +0.01(+0.07%)
Jul 19, 2016 13.58 13.65 13.57 13.61 57,069 +0.01(+0.07%)
Jul 18, 2016 13.66 13.67 13.60 13.60 94,219 -0.08(-0.60%)
Jul 15, 2016 13.71 13.79 13.58 13.68 64,342 +0.05(+0.40%)
Jul 14, 2016 13.61 13.71 13.58 13.62 90,980 +0.03(+0.20%)
Jul 13, 2016 13.50 13.62 13.36 13.60 81,414 +0.15(+1.09%)
Jul 12, 2016 13.38 13.52 12.89 13.45 137,935 +0.08(+0.62%)
Jul 11, 2016 13.25 13.45 13.24 13.37 66,619 +0.12(+0.90%)
Jul 08, 2016 13.24 13.33 13.17 13.25 136,649 +0.08(+0.59%)
Jul 07, 2016 13.16 13.20 13.07 13.17 27,706 -0.00(-0.03%)
Jul 05, 2016 13.28 13.28 13.00 13.18 56,792 -0.13(-0.96%)
Jul 01, 2016 13.51 13.30 13.30 13.30 61,063 -0.18(-1.36%)
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%)
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.