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 31, 2017 19.00 19.16 18.90 18.95 64,482 -0.05(-0.26%)
Jul 28, 2017 18.65 19.10 18.65 19.00 61,163 +0.30(+1.60%)
Jul 27, 2017 19.15 19.30 18.65 18.70 65,152 -0.15(-0.80%)
Jul 26, 2017 18.60 18.93 18.60 18.85 66,545 +0.30(+1.62%)
Jul 25, 2017 18.50 18.70 18.45 18.55 91,690 +0.25(+1.37%)
Jul 24, 2017 18.30 18.45 18.20 18.30 78,099 +0.00(+0.00%)
Jul 21, 2017 18.40 18.40 18.10 18.30 63,009 +0.20(+1.10%)
Jul 20, 2017 18.30 18.00 18.10 50,789 -0.20(-1.09%)
Jul 19, 2017 17.90 18.30 17.90 18.30 46,671 +0.40(+2.23%)
Jul 18, 2017 17.95 18.15 17.90 17.90 51,787 -0.20(-1.10%)
Jul 17, 2017 18.25 18.30 18.00 18.10 70,184 -0.05(-0.28%)
Jul 14, 2017 17.85 18.25 17.77 18.15 61,133 +0.15(+0.83%)
Jul 13, 2017 18.05 18.10 17.88 18.00 55,748 -0.10(-0.55%)
Jul 12, 2017 17.85 18.10 17.85 18.10 40,261 +0.20(+1.12%)
Jul 11, 2017 17.85 18.00 17.65 17.90 56,546 +0.15(+0.85%)
Jul 10, 2017 18.10 18.10 17.75 17.75 55,750 -0.35(-1.93%)
Jul 07, 2017 17.80 18.10 17.80 18.10 29,893 +0.30(+1.69%)
Jul 06, 2017 17.90 18.05 17.75 17.80 30,343 -0.15(-0.84%)
Jul 05, 2017 18.15 18.15 17.80 17.95 48,293 -0.20(-1.10%)
Jul 03, 2017 18.05 18.25 17.80 18.15 44,897 +0.25(+1.40%)
Jun 30, 2017 18.15 18.15 17.85 17.90 30,966 -0.15(-0.83%)
Jun 29, 2017 18.20 18.20 17.85 18.05 50,036 +0.05(+0.28%)
Jun 28, 2017 17.50 18.00 17.50 18.00 46,981 +0.50(+2.86%)
Jun 27, 2017 17.40 17.70 17.40 17.50 63,764 +0.10(+0.57%)
Jun 26, 2017 17.60 17.60 17.35 17.40 69,636 -0.10(-0.57%)
Jun 23, 2017 17.45 17.70 17.35 17.50 458,527 +0.10(+0.57%)
Jun 22, 2017 17.40 17.60 17.35 17.40 48,575 +0.00(+0.00%)
Jun 21, 2017 17.60 17.65 17.35 17.40 66,310 -0.15(-0.85%)
Jun 20, 2017 17.90 17.90 17.52 17.55 44,914 -0.40(-2.23%)
Jun 19, 2017 17.90 18.00 17.70 17.95 45,540 +0.20(+1.13%)
Jun 16, 2017 18.05 18.10 17.75 17.75 123,523 -0.48(-2.61%)
Jun 15, 2017 18.00 18.30 17.95 18.23 56,046 +0.23(+1.25%)
Jun 14, 2017 18.30 18.35 17.82 18.00 80,329 -0.30(-1.64%)
Jun 13, 2017 18.15 18.50 18.15 18.30 53,233 +0.15(+0.83%)
Jun 12, 2017 18.50 18.75 18.15 18.15 47,174 -0.30(-1.63%)
Jun 09, 2017 18.15 18.65 18.12 18.45 91,182 +0.45(+2.50%)
Jun 08, 2017 17.85 18.20 17.80 18.00 109,047 +0.15(+0.84%)
Jun 07, 2017 17.60 18.01 17.60 17.85 36,250 +0.15(+0.85%)
Jun 06, 2017 17.65 18.05 17.50 17.70 80,003 -0.10(-0.56%)
Jun 05, 2017 17.85 18.00 17.75 17.80 27,976 +0.00(+0.00%)
Jun 02, 2017 17.70 18.15 17.70 17.80 62,406 +0.00(+0.00%)
Jun 01, 2017 18.00 18.00 17.60 17.80 72,320 -0.20(-1.11%)
May 31, 2017 17.90 18.05 17.65 18.00 66,875 +0.15(+0.84%)
May 30, 2017 18.00 18.10 17.75 17.85 32,417 -0.25(-1.38%)
May 26, 2017 18.20 18.25 18.00 18.10 33,177 -0.40(-2.16%)
May 25, 2017 18.45 18.60 18.30 18.50 58,694 +0.10(+0.54%)
May 24, 2017 18.35 18.70 18.15 18.40 58,575 +0.00(+0.00%)
May 23, 2017 18.20 18.45 18.00 18.40 43,960 +0.25(+1.38%)
May 22, 2017 18.05 18.20 18.05 18.15 26,811 +0.15(+0.83%)
May 19, 2017 18.25 18.50 17.80 18.00 69,907 -0.35(-1.91%)
May 18, 2017 17.85 18.45 17.80 18.35 78,596 +0.40(+2.23%)
May 17, 2017 18.05 18.10 17.85 17.95 73,351 -0.35(-1.91%)
May 16, 2017 18.50 18.55 18.20 18.30 43,285 -0.20(-1.08%)
May 15, 2017 18.05 18.60 18.05 18.50 41,168 +0.45(+2.49%)
May 12, 2017 18.10 18.25 18.00 18.05 46,957 -0.15(-0.82%)
May 11, 2017 18.25 18.30 18.10 18.20 64,895 -0.05(-0.27%)
May 10, 2017 18.35 18.45 18.25 18.25 84,806 -0.20(-1.08%)
May 09, 2017 18.65 18.70 18.30 18.45 43,604 -0.15(-0.81%)
May 08, 2017 18.40 18.70 18.40 18.60 51,184 +0.15(+0.81%)
May 05, 2017 18.60 18.65 18.30 18.45 37,769 -0.20(-1.07%)
May 04, 2017 18.50 18.68 18.40 18.65 38,072 +0.25(+1.36%)
May 03, 2017 18.45 18.60 18.30 18.40 57,837 -0.15(-0.81%)
May 02, 2017 18.40 18.57 18.10 18.55 62,042 +0.25(+1.37%)
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.