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 17.71 17.86 17.62 17.66 69,174 -0.05(-0.26%)
Jul 28, 2017 17.39 17.80 17.39 17.71 65,613 +0.28(+1.60%)
Jul 27, 2017 17.85 17.99 17.39 17.43 69,892 -0.14(-0.80%)
Jul 26, 2017 17.34 17.64 17.34 17.57 71,387 +0.28(+1.62%)
Jul 25, 2017 17.25 17.43 17.20 17.29 98,361 +0.23(+1.37%)
Jul 24, 2017 17.06 17.20 16.97 17.06 83,781 +0.00(+0.00%)
Jul 21, 2017 17.15 17.15 16.87 17.06 67,593 +0.19(+1.10%)
Jul 20, 2017 17.06 16.78 16.87 54,484 -0.19(-1.09%)
Jul 19, 2017 16.69 17.06 16.69 17.06 50,067 +0.37(+2.23%)
Jul 18, 2017 16.73 16.92 16.69 16.69 55,555 -0.19(-1.11%)
Jul 17, 2017 17.01 17.06 16.77 16.87 75,291 -0.05(-0.28%)
Jul 14, 2017 16.64 17.01 16.57 16.92 65,581 +0.14(+0.83%)
Jul 13, 2017 16.83 16.87 16.66 16.78 59,804 -0.09(-0.55%)
Jul 12, 2017 16.64 16.87 16.64 16.87 43,190 +0.19(+1.12%)
Jul 11, 2017 16.64 16.78 16.45 16.69 60,660 +0.14(+0.84%)
Jul 10, 2017 16.87 16.87 16.55 16.55 59,806 -0.33(-1.93%)
Jul 07, 2017 16.59 16.87 16.59 16.87 32,068 +0.28(+1.69%)
Jul 06, 2017 16.69 16.83 16.55 16.59 32,550 -0.14(-0.84%)
Jul 05, 2017 16.92 16.92 16.59 16.73 51,807 -0.19(-1.10%)
Jul 03, 2017 16.83 17.01 16.59 16.92 48,163 +0.23(+1.40%)
Jun 30, 2017 16.92 16.92 16.64 16.69 33,219 -0.14(-0.83%)
Jun 29, 2017 16.97 16.97 16.64 16.83 53,676 +0.05(+0.28%)
Jun 28, 2017 16.31 16.78 16.31 16.78 50,399 +0.47(+2.86%)
Jun 27, 2017 16.22 16.50 16.22 16.31 68,403 +0.09(+0.58%)
Jun 26, 2017 16.41 16.41 16.17 16.22 74,703 -0.09(-0.57%)
Jun 23, 2017 16.27 16.50 16.17 16.31 491,892 +0.09(+0.58%)
Jun 22, 2017 16.22 16.41 16.17 16.22 52,109 +0.00(+0.00%)
Jun 21, 2017 16.41 16.45 16.17 16.22 71,135 -0.14(-0.86%)
Jun 20, 2017 16.69 16.69 16.34 16.36 48,182 -0.37(-2.23%)
Jun 19, 2017 16.69 16.78 16.50 16.73 48,853 +0.19(+1.13%)
Jun 16, 2017 16.83 16.87 16.55 16.55 132,511 -0.44(-2.61%)
Jun 15, 2017 16.78 17.06 16.73 16.99 60,124 +0.21(+1.25%)
Jun 14, 2017 17.06 17.11 16.62 16.78 86,174 -0.28(-1.64%)
Jun 13, 2017 16.92 17.25 16.92 17.06 57,106 +0.14(+0.83%)
Jun 12, 2017 17.25 17.48 16.92 16.92 50,606 -0.28(-1.63%)
Jun 09, 2017 16.92 17.39 16.90 17.20 97,816 +0.42(+2.50%)
Jun 08, 2017 16.64 16.97 16.59 16.78 116,981 +0.14(+0.84%)
Jun 07, 2017 16.40 16.79 16.40 16.64 38,887 +0.14(+0.85%)
Jun 06, 2017 16.45 16.83 16.31 16.50 85,824 -0.09(-0.56%)
Jun 05, 2017 16.64 16.78 16.55 16.59 30,011 +0.00(+0.00%)
Jun 02, 2017 16.50 16.92 16.50 16.59 66,947 +0.00(+0.00%)
Jun 01, 2017 16.78 16.78 16.41 16.59 77,582 -0.19(-1.11%)
May 31, 2017 16.69 16.83 16.45 16.78 71,741 +0.14(+0.84%)
May 30, 2017 16.78 16.87 16.55 16.64 34,775 -0.23(-1.38%)
May 26, 2017 16.97 17.01 16.78 16.87 35,591 -0.14(-0.82%)
May 25, 2017 16.96 17.10 16.83 17.01 63,827 +0.09(+0.54%)
May 24, 2017 16.87 17.20 16.69 16.92 63,698 +0.00(+0.00%)
May 23, 2017 16.74 16.97 16.55 16.92 47,804 +0.23(+1.38%)
May 22, 2017 16.60 16.74 16.60 16.69 29,155 +0.14(+0.83%)
May 19, 2017 16.78 17.01 16.37 16.55 76,021 -0.32(-1.91%)
May 18, 2017 16.41 16.97 16.37 16.87 85,470 +0.37(+2.23%)
May 17, 2017 16.60 16.64 16.41 16.51 79,766 -0.32(-1.91%)
May 16, 2017 17.01 17.06 16.74 16.83 47,070 -0.18(-1.08%)
May 15, 2017 16.60 17.10 16.60 17.01 44,768 +0.41(+2.49%)
May 12, 2017 16.64 16.78 16.55 16.60 51,063 -0.14(-0.82%)
May 11, 2017 16.78 16.83 16.64 16.74 70,570 -0.05(-0.27%)
May 10, 2017 16.87 16.97 16.78 16.78 92,223 -0.18(-1.08%)
May 09, 2017 17.15 17.20 16.83 16.97 47,417 -0.14(-0.81%)
May 08, 2017 16.92 17.20 16.92 17.10 55,660 +0.14(+0.81%)
May 05, 2017 17.10 17.15 16.83 16.97 41,072 -0.18(-1.07%)
May 04, 2017 17.01 17.17 16.92 17.15 41,401 +0.23(+1.36%)
May 03, 2017 16.97 17.10 16.83 16.92 62,895 -0.14(-0.81%)
May 02, 2017 16.92 17.08 16.64 17.06 67,468 +0.23(+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.