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 28, 2018 23.80 23.85 23.61 23.71 332,745 +0.00(+0.00%)
Sep 27, 2018 23.95 24.20 23.66 23.71 229,836 -0.25(-1.03%)
Sep 26, 2018 24.30 24.34 23.95 23.95 343,599 -0.30(-1.22%)
Sep 25, 2018 24.39 24.54 24.12 24.25 528,514 -0.30(-1.20%)
Sep 24, 2018 24.59 24.94 24.45 24.54 484,205 -0.30(-1.19%)
Sep 21, 2018 24.84 25.38 24.59 24.84 1,480,124 +1.67(+7.22%)
Sep 20, 2018 23.12 23.21 22.87 23.16 62,872 +0.44(+1.95%)
Sep 19, 2018 22.38 22.77 22.38 22.72 45,685 +0.30(+1.32%)
Sep 18, 2018 22.62 22.70 22.43 22.43 35,673 -0.15(-0.65%)
Sep 17, 2018 22.72 22.92 22.53 22.57 30,172 -0.34(-1.50%)
Sep 14, 2018 22.62 22.97 22.62 22.92 39,038 +0.25(+1.09%)
Sep 13, 2018 22.62 22.77 22.48 22.67 59,936 +0.05(+0.22%)
Sep 12, 2018 22.72 22.72 22.45 22.62 66,082 -0.15(-0.65%)
Sep 11, 2018 22.57 22.87 22.53 22.77 45,236 +0.20(+0.87%)
Sep 10, 2018 22.62 22.72 22.38 22.57 28,248 -0.10(-0.43%)
Sep 07, 2018 22.57 22.67 22.38 22.67 51,950 +0.25(+1.10%)
Sep 06, 2018 22.53 22.72 22.38 22.43 50,994 -0.10(-0.44%)
Sep 05, 2018 22.53 22.62 22.38 22.53 45,440 +0.00(+0.00%)
Sep 04, 2018 22.62 22.75 22.43 22.53 46,109 -0.10(-0.43%)
Aug 31, 2018 22.62 22.62 22.62 0 +0.54(+2.45%)
Aug 30, 2018 22.08 22.13 21.89 22.08 53,188 -0.05(-0.22%)
Aug 29, 2018 22.23 22.38 22.08 22.13 51,185 -0.10(-0.44%)
Aug 28, 2018 22.67 22.67 22.18 22.23 52,822 -0.44(-1.95%)
Aug 27, 2018 23.41 23.41 22.58 22.67 57,929 -0.69(-2.95%)
Aug 24, 2018 23.16 23.51 23.12 23.36 58,355 +0.25(+1.06%)
Aug 23, 2018 23.07 23.31 22.94 23.12 99,395 +0.05(+0.21%)
Aug 22, 2018 22.67 23.26 22.55 23.07 121,489 +0.44(+1.96%)
Aug 21, 2018 22.43 22.77 22.38 22.62 104,542 +0.30(+1.32%)
Aug 20, 2018 22.28 22.38 22.03 22.33 43,894 +0.10(+0.44%)
Aug 17, 2018 22.03 22.33 22.03 22.23 82,449 +0.10(+0.44%)
Aug 16, 2018 21.84 22.23 21.84 22.13 97,770 +0.44(+2.04%)
Aug 15, 2018 21.74 21.93 21.64 21.69 51,591 -0.15(-0.68%)
Aug 14, 2018 21.59 21.84 21.59 21.84 34,610 +0.25(+1.14%)
Aug 13, 2018 21.49 21.89 21.34 21.59 41,602 +0.15(+0.69%)
Aug 10, 2018 21.49 21.59 21.39 21.44 27,347 -0.10(-0.46%)
Aug 09, 2018 21.64 21.74 21.54 21.54 15,107 -0.10(-0.45%)
Aug 08, 2018 21.44 21.74 21.35 21.64 31,886 +0.20(+0.92%)
Aug 07, 2018 21.59 21.74 21.39 21.44 36,788 -0.10(-0.46%)
Aug 06, 2018 21.69 21.74 21.37 21.54 49,294 -0.10(-0.45%)
Aug 03, 2018 22.27 22.27 21.49 21.64 45,961 -0.58(-2.63%)
Aug 02, 2018 21.59 22.32 21.59 22.22 56,902 +0.68(+3.17%)
Aug 01, 2018 21.35 21.64 21.08 21.54 102,184 +0.20(+0.91%)
Jul 31, 2018 21.20 21.40 21.10 21.35 53,302 +0.19(+0.92%)
Jul 30, 2018 21.30 21.42 21.15 21.15 74,099 -0.05(-0.23%)
Jul 27, 2018 21.74 21.83 21.20 21.20 90,589 -0.49(-2.25%)
Jul 26, 2018 22.18 21.59 21.69 45,482 -0.49(-2.20%)
Jul 25, 2018 21.49 22.22 21.49 22.18 92,853 +0.78(+3.64%)
Jul 24, 2018 21.35 21.66 21.10 21.40 100,199 +0.15(+0.69%)
Jul 23, 2018 21.15 21.53 21.15 21.25 80,835 +0.00(+0.00%)
Jul 20, 2018 21.30 21.44 21.18 21.25 73,715 -0.15(-0.68%)
Jul 19, 2018 21.15 21.57 21.05 21.40 113,531 +0.20(+0.92%)
Jul 18, 2018 21.15 21.20 21.10 21.20 69,333 -0.05(-0.23%)
Jul 17, 2018 21.40 21.64 21.20 21.25 44,896 -0.10(-0.46%)
Jul 16, 2018 21.35 21.44 21.25 21.35 37,411 +0.10(+0.46%)
Jul 13, 2018 21.49 21.64 21.20 21.25 49,475 -0.24(-1.13%)
Jul 12, 2018 21.98 21.98 21.44 21.49 36,348 -0.34(-1.56%)
Jul 11, 2018 21.83 22.03 21.74 21.83 38,970 -0.05(-0.22%)
Jul 10, 2018 22.32 22.37 21.79 21.88 39,363 -0.44(-1.97%)
Jul 09, 2018 22.18 22.37 22.18 22.32 31,804 +0.15(+0.66%)
Jul 06, 2018 22.03 22.27 22.03 22.18 31,572 +0.15(+0.66%)
Jul 05, 2018 21.88 22.13 21.74 22.03 36,333 +0.24(+1.12%)
Jul 03, 2018 21.79 21.79 21.79 0 -0.10(-0.45%)
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.