NASDAQ:BPFH
Delisted
Boston Private Financial Holdings Stock Price (Quote)
$14.75
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.75 | $14.75 | Friday, 27th May 2022 BPFH stock ended at $14.75. During the day the stock fluctuated 0% from a day low at $14.75 to a day high of $14.75. |
| 90 days | $14.75 | $14.75 | |
| 52 weeks | $14.09 | $15.92 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-07-07 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-07-06 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-07-02 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-07-01 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2021-06-30 | $14.66 | $14.86 | $14.61 | $14.75 | 1 387 347 |
| 2021-06-29 | $14.82 | $15.02 | $14.66 | $14.74 | 415 101 |
| 2021-06-28 | $14.79 | $14.90 | $14.63 | $14.73 | 438 587 |
| 2021-06-25 | $14.87 | $15.01 | $14.85 | $14.88 | 842 678 |
| 2021-06-24 | $14.86 | $14.95 | $14.78 | $14.82 | 430 247 |
| 2021-06-23 | $14.85 | $14.91 | $14.67 | $14.78 | 497 672 |
| 2021-06-22 | $14.64 | $14.82 | $14.45 | $14.74 | 300 723 |
| 2021-06-21 | $14.26 | $14.71 | $14.26 | $14.68 | 442 790 |
| 2021-06-18 | $14.32 | $14.46 | $14.09 | $14.12 | 1 248 283 |
| 2021-06-17 | $15.02 | $15.10 | $14.34 | $14.46 | 661 435 |
| 2021-06-16 | $14.52 | $15.01 | $14.38 | $14.96 | 465 633 |
| 2021-06-15 | $14.43 | $14.64 | $14.40 | $14.60 | 601 346 |
| 2021-06-14 | $14.78 | $14.88 | $14.35 | $14.44 | 541 368 |
| 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 | 363 143 |
| 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 |
