NASDAQ:BHBK
Delisted
Blue Hills Bancorp Stock Price (Quote)
$23.90
+0 (+0%)
At Close: Apr 08, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.31 | $24.04 | Monday, 8th Apr 2019 BHBK stock ended at $23.90. During the day the stock fluctuated 0% from a day low at $23.90 to a day high of $23.90. |
| 90 days | $21.44 | $25.06 | |
| 52 weeks | $20.00 | $25.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 08, 2019 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| Apr 05, 2019 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| Apr 04, 2019 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| Apr 03, 2019 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| Apr 02, 2019 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| Apr 01, 2019 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| Mar 29, 2019 | $23.89 | $23.96 | $23.54 | $23.90 | 850 297 |
| Mar 28, 2019 | $23.55 | $23.93 | $23.55 | $23.85 | 107 886 |
| Mar 27, 2019 | $23.00 | $23.68 | $23.00 | $23.53 | 172 201 |
| Mar 26, 2019 | $22.55 | $23.18 | $22.55 | $23.16 | 135 566 |
| Mar 25, 2019 | $22.40 | $22.76 | $22.36 | $22.45 | 95 672 |
| Mar 22, 2019 | $23.03 | $23.06 | $22.31 | $22.37 | 110 538 |
| Mar 21, 2019 | $23.00 | $23.42 | $22.90 | $23.16 | 189 246 |
| Mar 20, 2019 | $23.40 | $23.53 | $23.05 | $23.06 | 87 945 |
| Mar 19, 2019 | $23.87 | $23.87 | $23.33 | $23.38 | 179 167 |
| Mar 18, 2019 | $23.88 | $23.98 | $23.64 | $23.72 | 189 230 |
| Mar 15, 2019 | $23.86 | $23.98 | $23.62 | $23.75 | 165 422 |
| Mar 14, 2019 | $23.78 | $23.98 | $23.77 | $23.85 | 35 725 |
| Mar 13, 2019 | $23.92 | $24.02 | $23.80 | $23.90 | 77 227 |
| Mar 12, 2019 | $23.99 | $24.04 | $23.79 | $23.84 | 82 050 |
| Mar 11, 2019 | $23.70 | $24.00 | $23.68 | $23.96 | 156 641 |
| Mar 08, 2019 | $23.64 | $23.81 | $23.48 | $23.71 | 82 523 |
| Mar 07, 2019 | $24.04 | $24.05 | $23.62 | $23.70 | 73 796 |
| Mar 06, 2019 | $24.66 | $24.70 | $24.01 | $24.03 | 86 750 |
| Mar 05, 2019 | $24.86 | $24.86 | $24.60 | $24.65 | 87 451 |
