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 29, 2017 19.40 19.70 19.11 19.20 98,862 -0.40(-2.04%)
Sep 28, 2017 19.55 19.60 19.40 19.60 68,256 +0.10(+0.51%)
Sep 27, 2017 19.50 19.75 19.40 19.50 166,997 +0.05(+0.26%)
Sep 26, 2017 19.40 19.50 19.35 19.45 53,902 +0.15(+0.78%)
Sep 25, 2017 19.30 19.55 19.20 19.30 34,030 -0.10(-0.52%)
Sep 22, 2017 19.30 19.45 19.15 19.40 28,266 +0.10(+0.52%)
Sep 21, 2017 19.45 19.45 19.20 19.30 36,225 +0.00(+0.00%)
Sep 20, 2017 19.05 19.45 18.95 19.30 52,519 +0.30(+1.58%)
Sep 19, 2017 18.95 19.10 18.85 19.00 24,553 +0.00(+0.00%)
Sep 18, 2017 18.85 19.15 18.85 19.00 51,825 +0.20(+1.06%)
Sep 15, 2017 18.75 18.85 18.65 18.80 117,765 +0.10(+0.53%)
Sep 14, 2017 18.90 18.95 18.60 18.70 24,831 -0.15(-0.80%)
Sep 13, 2017 18.65 18.90 18.60 18.85 36,205 +0.15(+0.80%)
Sep 12, 2017 18.75 18.85 18.60 18.70 22,105 -0.05(-0.27%)
Sep 11, 2017 18.45 18.80 18.35 18.75 53,372 +0.55(+3.02%)
Sep 08, 2017 18.10 18.30 18.07 18.20 15,880 +0.25(+1.39%)
Sep 07, 2017 18.50 18.50 17.85 17.95 48,403 -0.50(-2.71%)
Sep 06, 2017 18.50 18.65 18.25 18.45 63,295 +0.10(+0.54%)
Sep 05, 2017 18.60 18.65 18.30 18.35 40,140 -0.35(-1.87%)
Sep 01, 2017 18.70 18.70 18.55 18.70 32,283 +0.00(+0.00%)
Aug 31, 2017 18.50 18.85 18.40 18.70 50,117 +0.25(+1.36%)
Aug 30, 2017 18.50 18.75 18.40 18.45 27,295 -0.10(-0.54%)
Aug 29, 2017 18.70 18.75 18.55 18.55 30,171 -0.25(-1.33%)
Aug 28, 2017 18.65 18.95 18.55 18.80 56,228 +0.20(+1.08%)
Aug 25, 2017 18.55 18.80 18.55 18.60 31,259 +0.10(+0.54%)
Aug 24, 2017 18.60 18.60 18.40 18.50 30,331 -0.05(-0.27%)
Aug 23, 2017 18.60 18.75 18.45 18.55 26,219 -0.20(-1.07%)
Aug 22, 2017 18.85 18.85 18.65 18.75 44,579 +0.05(+0.27%)
Aug 21, 2017 18.85 18.90 18.65 18.70 56,897 -0.25(-1.32%)
Aug 18, 2017 18.45 19.05 18.40 18.95 85,182 +0.40(+2.16%)
Aug 17, 2017 18.75 18.80 18.55 18.55 79,527 -0.30(-1.59%)
Aug 16, 2017 18.75 19.05 18.70 18.85 46,974 +0.20(+1.07%)
Aug 15, 2017 18.85 19.00 18.65 18.65 28,203 -0.15(-0.80%)
Aug 14, 2017 18.25 18.85 18.15 18.80 52,608 +0.65(+3.58%)
Aug 11, 2017 18.45 18.50 18.00 18.15 48,042 -0.25(-1.36%)
Aug 10, 2017 18.65 18.66 18.40 18.40 38,388 -0.30(-1.60%)
Aug 09, 2017 19.00 19.10 18.65 18.70 28,473 -0.40(-2.09%)
Aug 08, 2017 19.25 19.50 19.05 19.10 29,314 -0.15(-0.78%)
Aug 07, 2017 19.55 19.57 19.20 19.25 95,201 -0.15(-0.77%)
Aug 04, 2017 19.00 19.40 19.00 19.40 105,207 +0.55(+2.92%)
Aug 03, 2017 18.95 19.00 18.75 18.85 43,704 -0.10(-0.53%)
Aug 02, 2017 19.10 19.10 18.85 18.95 50,492 -0.10(-0.52%)
Aug 01, 2017 19.05 19.10 18.90 19.05 35,450 +0.10(+0.53%)
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%)
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.