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 |
| Jun 02, 2021 | $15.58 | $15.58 | $15.38 | $15.42 | 225 515 |
| Jun 01, 2021 | $15.39 | $15.74 | $15.39 | $15.48 | 823 306 |
| May 28, 2021 | $15.35 | $15.37 | $15.14 | $15.33 | 219 937 |
| May 27, 2021 | $15.52 | $15.57 | $15.15 | $15.39 | 602 544 |
| May 26, 2021 | $15.00 | $15.25 | $15.00 | $15.23 | 411 591 |
| May 25, 2021 | $15.17 | $15.40 | $14.94 | $14.95 | 999 909 |
| May 24, 2021 | $15.04 | $15.22 | $14.96 | $15.11 | 257 664 |
| May 21, 2021 | $14.94 | $15.22 | $14.90 | $15.02 | 310 349 |
| May 20, 2021 | $14.72 | $14.92 | $14.58 | $14.78 | 483 553 |
| May 19, 2021 | $14.83 | $14.93 | $14.34 | $14.80 | 467 016 |
| May 18, 2021 | $15.12 | $15.31 | $15.09 | $15.09 | 288 790 |
| May 17, 2021 | $15.06 | $15.21 | $14.94 | $15.14 | 402 813 |
| May 14, 2021 | $14.84 | $15.22 | $14.70 | $15.19 | 308 426 |
| May 13, 2021 | $14.46 | $14.89 | $14.46 | $14.71 | 398 362 |
| May 12, 2021 | $15.33 | $15.50 | $14.40 | $14.45 | 408 102 |
| May 11, 2021 | $14.85 | $15.34 | $14.32 | $15.29 | 518 647 |
| May 10, 2021 | $15.40 | $15.47 | $15.09 | $15.10 | 1 551 105 |
| May 07, 2021 | $14.93 | $15.44 | $14.52 | $15.39 | 870 873 |
| May 06, 2021 | $15.26 | $15.26 | $14.93 | $15.20 | 1 526 741 |
| May 05, 2021 | $15.07 | $15.37 | $14.91 | $15.26 | 1 437 516 |
| May 04, 2021 | $14.52 | $15.09 | $14.52 | $15.09 | 8 111 565 |
| May 03, 2021 | $14.94 | $14.94 | $14.36 | $14.52 | 2 041 082 |
| Apr 30, 2021 | $14.73 | $15.03 | $14.65 | $14.72 | 1 161 989 |
| Apr 29, 2021 | $14.93 | $15.15 | $14.81 | $14.85 | 1 292 184 |
| Apr 28, 2021 | $14.93 | $14.93 | $14.59 | $14.78 | 2 213 060 |
