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 18.23 18.51 17.95 18.04 105,218 -0.38(-2.04%)
Sep 28, 2017 18.37 18.42 18.23 18.42 72,644 +0.09(+0.51%)
Sep 27, 2017 18.32 18.56 18.23 18.32 177,734 +0.05(+0.26%)
Sep 26, 2017 18.23 18.32 18.18 18.27 57,367 +0.14(+0.78%)
Sep 25, 2017 18.13 18.37 18.04 18.13 36,218 -0.09(-0.52%)
Sep 22, 2017 18.13 18.27 17.99 18.23 30,083 +0.09(+0.52%)
Sep 21, 2017 18.27 18.27 18.04 18.13 38,554 +0.00(+0.00%)
Sep 20, 2017 17.90 18.27 17.81 18.13 55,895 +0.28(+1.58%)
Sep 19, 2017 17.81 17.95 17.71 17.85 26,131 +0.14(+0.80%)
Sep 18, 2017 17.57 17.85 17.57 17.71 55,596 +0.19(+1.06%)
Sep 15, 2017 17.48 17.57 17.39 17.52 126,334 +0.09(+0.53%)
Sep 14, 2017 17.62 17.66 17.34 17.43 26,637 -0.14(-0.80%)
Sep 13, 2017 17.39 17.62 17.34 17.57 38,839 +0.14(+0.80%)
Sep 12, 2017 17.48 17.57 17.34 17.43 23,713 -0.05(-0.27%)
Sep 11, 2017 17.20 17.52 17.11 17.48 57,255 +0.51(+3.02%)
Sep 08, 2017 16.87 17.06 16.85 16.97 17,035 +0.23(+1.39%)
Sep 07, 2017 17.25 17.25 16.64 16.73 51,925 -0.47(-2.71%)
Sep 06, 2017 17.25 17.39 17.01 17.20 67,900 +0.09(+0.54%)
Sep 05, 2017 17.34 17.39 17.06 17.11 43,060 -0.33(-1.87%)
Sep 01, 2017 17.43 17.43 17.29 17.43 34,632 +0.00(+0.00%)
Aug 31, 2017 17.25 17.57 17.15 17.43 53,763 +0.23(+1.36%)
Aug 30, 2017 17.25 17.48 17.15 17.20 29,281 -0.09(-0.54%)
Aug 29, 2017 17.43 17.48 17.29 17.29 32,366 -0.23(-1.33%)
Aug 28, 2017 17.39 17.66 17.29 17.52 60,319 +0.19(+1.08%)
Aug 25, 2017 17.29 17.52 17.29 17.34 33,533 +0.09(+0.54%)
Aug 24, 2017 17.34 17.34 17.15 17.25 32,538 -0.05(-0.27%)
Aug 23, 2017 17.34 17.48 17.20 17.29 28,126 -0.19(-1.07%)
Aug 22, 2017 17.57 17.57 17.39 17.48 47,822 +0.05(+0.27%)
Aug 21, 2017 17.57 17.62 17.39 17.43 61,037 -0.23(-1.32%)
Aug 18, 2017 17.20 17.76 17.15 17.66 91,380 +0.37(+2.16%)
Aug 17, 2017 17.48 17.52 17.29 17.29 85,313 -0.28(-1.59%)
Aug 16, 2017 17.48 17.76 17.43 17.57 50,392 +0.19(+1.07%)
Aug 15, 2017 17.57 17.71 17.39 17.39 30,255 -0.14(-0.80%)
Aug 14, 2017 17.01 17.57 16.92 17.52 56,436 +0.61(+3.58%)
Aug 11, 2017 17.20 17.25 16.78 16.92 51,537 -0.23(-1.36%)
Aug 10, 2017 17.39 17.39 17.15 17.15 41,181 -0.28(-1.60%)
Aug 09, 2017 17.71 17.80 17.39 17.43 30,544 -0.37(-2.09%)
Aug 08, 2017 17.94 18.18 17.76 17.80 31,447 -0.14(-0.78%)
Aug 07, 2017 18.22 18.25 17.90 17.94 102,128 -0.14(-0.77%)
Aug 04, 2017 17.71 18.08 17.71 18.08 112,862 +0.51(+2.92%)
Aug 03, 2017 17.66 17.71 17.48 17.57 46,884 -0.09(-0.53%)
Aug 02, 2017 17.80 17.80 17.57 17.66 54,166 -0.09(-0.52%)
Aug 01, 2017 17.76 17.80 17.62 17.76 38,029 +0.09(+0.53%)
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%)
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.