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 (%)
Sep 30, 2014 13.13 13.29 12.83 13.12 3,538,978 -0.03(-0.23%)
Sep 29, 2014 13.25 13.25 12.93 13.15 321,723 -0.09(-0.68%)
Sep 26, 2014 12.93 13.25 12.81 13.24 234,992 +0.32(+2.48%)
Sep 25, 2014 12.93 13.10 12.86 12.92 173,748 -0.01(-0.08%)
Sep 24, 2014 12.93 13.10 12.80 12.93 164,474 +0.01(+0.08%)
Sep 23, 2014 12.99 13.14 12.76 12.92 428,524 -0.13(-1.00%)
Sep 22, 2014 12.91 13.09 12.91 13.05 213,444 +0.08(+0.62%)
Sep 19, 2014 13.21 13.42 12.89 12.97 842,704 -0.34(-2.55%)
Sep 18, 2014 13.42 13.42 13.22 13.31 157,753 -0.06(-0.45%)
Sep 17, 2014 13.49 13.58 13.19 13.37 105,417 -0.04(-0.30%)
Sep 16, 2014 13.55 13.60 13.26 13.41 146,068 -0.12(-0.89%)
Sep 15, 2014 13.57 13.59 13.44 13.53 122,032 -0.04(-0.29%)
Sep 12, 2014 13.41 13.59 13.14 13.57 250,893 +0.16(+1.19%)
Sep 11, 2014 13.43 13.50 13.22 13.41 128,609 -0.02(-0.15%)
Sep 10, 2014 13.44 13.50 13.38 13.43 212,679 -0.01(-0.07%)
Sep 09, 2014 13.43 13.59 13.40 13.44 243,572 +0.02(+0.15%)
Sep 08, 2014 13.23 13.44 13.16 13.42 270,010 +0.19(+1.44%)
Sep 05, 2014 13.07 13.25 13.07 13.23 323,941 +0.16(+1.22%)
Sep 04, 2014 13.11 13.11 13.01 13.07 165,061 +0.00(+0.00%)
Sep 03, 2014 12.88 13.15 12.88 13.07 210,470 +0.12(+0.93%)
Sep 02, 2014 12.87 12.96 12.85 12.95 222,503 +0.06(+0.47%)
Aug 29, 2014 12.92 12.89 12.89 12.89 101,900 +0.05(+0.39%)
Aug 28, 2014 12.80 12.93 12.65 12.84 186,244 +0.01(+0.08%)
Aug 27, 2014 12.81 12.88 12.81 12.83 58,813 -0.02(-0.16%)
Aug 26, 2014 12.84 12.86 12.75 12.85 86,880 -0.01(-0.08%)
Aug 25, 2014 12.88 12.90 12.75 12.86 140,840 -0.01(-0.08%)
Aug 22, 2014 12.98 12.98 12.80 12.87 81,414 -0.10(-0.77%)
Aug 21, 2014 12.88 12.98 12.88 12.97 288,842 +0.09(+0.70%)
Aug 20, 2014 12.90 12.95 12.84 12.88 189,003 +0.01(+0.08%)
Aug 19, 2014 12.80 12.90 12.77 12.87 132,377 +0.09(+0.70%)
Aug 18, 2014 12.80 12.89 12.76 12.78 126,547 +0.02(+0.16%)
Aug 15, 2014 12.75 12.79 12.74 12.76 364,079 +0.06(+0.47%)
Aug 14, 2014 12.55 12.71 12.55 12.70 166,610 +0.12(+0.95%)
Aug 13, 2014 12.54 12.60 12.54 12.58 68,394 +0.01(+0.08%)
Aug 12, 2014 12.50 12.58 12.48 12.57 270,278 +0.07(+0.56%)
Aug 11, 2014 12.37 12.50 12.29 12.50 672,258 +0.15(+1.21%)
Aug 08, 2014 12.40 12.40 12.35 12.35 167,677 -0.05(-0.40%)
Aug 07, 2014 12.38 12.40 12.35 12.40 79,087 +0.02(+0.16%)
Aug 06, 2014 12.35 12.42 12.35 12.38 257,610 -0.03(-0.24%)
Aug 05, 2014 12.50 12.50 12.33 12.41 237,580 -0.01(-0.08%)
Aug 04, 2014 12.40 12.42 12.32 12.42 191,855 +0.02(+0.16%)
Aug 01, 2014 12.40 12.41 12.25 12.40 439,402 +0.00(+0.00%)
Jul 31, 2014 12.30 12.42 12.18 12.40 394,713 +0.09(+0.73%)
Jul 30, 2014 12.19 12.36 12.16 12.31 540,136 +0.14(+1.15%)
Jul 29, 2014 12.18 12.23 12.17 12.17 482,033 +0.02(+0.16%)
Jul 28, 2014 12.29 12.29 12.15 12.15 762,939 -0.12(-0.98%)
Jul 25, 2014 12.38 12.40 12.26 12.27 1,083,809 -0.10(-0.81%)
Jul 24, 2014 12.44 12.44 12.33 12.37 907,791 -0.04(-0.32%)
Jul 23, 2014 12.39 12.43 12.32 12.41 1,575,379 +0.03(+0.24%)
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.