GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Boston Private Financial Holdings Stock Price (Quote) NASDAQ:BPFH

$14.83 ( -0.67% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $14.34 $15.92 Friday, 11th Jun 2021 BPFH stock ended at $14.83. This is 0.67% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 2.63% from a day low at $14.81 to a day high of $15.20.
90 days $12.72 $15.92
52 weeks $5.00 $15.92

Historical Boston Private Financial Holdings prices

Date Open High Low Close Volume
2021-06-11 $15.05 $15.20 $14.81 $14.83 2 491 944
2021-06-10 $15.76 $15.83 $14.92 $14.93 357 550
2021-06-09 $15.81 $15.84 $15.52 $15.59 362 805
2021-06-08 $15.67 $15.92 $15.57 $15.88 408 719
2021-06-07 $15.68 $15.78 $15.58 $15.75 1 226 965
2021-06-04 $15.49 $15.64 $15.39 $15.61 707 113
2021-06-03 $15.39 $15.66 $15.33 $15.48 278 952
2021-06-02 $15.58 $15.58 $15.38 $15.42 225 515
2021-06-01 $15.39 $15.74 $15.39 $15.48 823 294
2021-05-28 $15.35 $15.37 $15.14 $15.33 219 937
2021-05-27 $15.52 $15.57 $15.15 $15.39 538 452
2021-05-26 $15.00 $15.25 $15.00 $15.23 411 591
2021-05-25 $15.17 $15.40 $14.94 $14.95 999 909
2021-05-24 $15.04 $15.22 $14.96 $15.11 257 664
2021-05-21 $14.94 $15.22 $14.90 $15.02 310 349
2021-05-20 $14.72 $14.92 $14.58 $14.78 482 780
2021-05-19 $14.83 $14.93 $14.34 $14.80 467 016
2021-05-18 $15.12 $15.31 $15.09 $15.09 288 790
2021-05-17 $15.06 $15.21 $14.94 $15.14 402 809
2021-05-14 $14.84 $15.22 $14.70 $15.19 308 426
2021-05-13 $14.46 $14.89 $14.46 $14.71 398 362
2021-05-12 $15.33 $15.50 $14.40 $14.45 408 102
2021-05-11 $14.85 $15.34 $14.32 $15.29 518 647
2021-05-10 $15.40 $15.47 $15.09 $15.10 1 040 893
2021-05-07 $14.93 $15.44 $14.52 $15.39 870 873
2021-05-06 $15.26 $15.26 $14.93 $15.20 1 327 519
2021-05-05 $15.07 $15.37 $14.91 $15.26 1 239 411
2021-05-04 $14.52 $15.09 $14.52 $15.09 7 911 696
2021-05-03 $14.94 $14.94 $14.36 $14.52 1 847 035
2021-04-30 $14.73 $15.03 $14.65 $14.72 1 070 597
2021-04-29 $14.93 $15.15 $14.81 $14.85 1 292 184
2021-04-28 $14.93 $14.93 $14.59 $14.78 2 213 060
2021-04-27 $15.04 $15.25 $14.84 $14.93 3 085 718
2021-04-26 $14.98 $15.22 $14.72 $15.05 997 981
2021-04-23 $13.92 $15.37 $13.92 $14.91 711 793
2021-04-22 $14.08 $14.12 $13.79 $13.82 526 316
2021-04-21 $13.45 $14.09 $13.45 $14.03 1 084 866
2021-04-20 $13.76 $13.92 $13.45 $13.55 608 413
2021-04-19 $13.86 $14.09 $13.82 $13.87 657 189
2021-04-16 $13.93 $13.93 $13.71 $13.87 505 833
2021-04-15 $13.61 $13.75 $13.34 $13.71 394 671
2021-04-14 $13.34 $13.69 $13.34 $13.62 426 760
2021-04-13 $13.44 $13.48 $13.28 $13.37 318 369
2021-04-12 $13.38 $13.52 $13.38 $13.49 311 719
2021-04-09 $13.30 $13.43 $13.23 $13.42 274 645
2021-04-08 $13.17 $13.25 $12.89 $13.24 812 589
2021-04-07 $13.31 $13.31 $13.11 $13.13 750 808
2021-04-06 $13.39 $13.44 $13.22 $13.26 377 711
2021-04-05 $13.36 $13.97 $13.18 $13.34 681 520
2021-04-01 $13.40 $13.40 $13.03 $13.13 526 338

About Boston Private Financial Holdings

Boston Private Financial Holdings, Inc. operates as the bank holding company for Boston Private Bank & Trust Company that provides a range of banking services in the United States. The company operates through four segments: Private Banking, Wealth Management and Trust, Investment Management, and Wealth Advisory. Its deposit products include checking accounts, savings and NOW accounts, money market accounts, and certificates of deposit. The compa... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT