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 |
| 2019-10-29 | $11.33 | $11.44 | $11.30 | $11.43 | 427 253 |
| 2019-10-28 | $11.41 | $11.65 | $11.37 | $11.38 | 511 763 |
| 2019-10-25 | $11.91 | $12.00 | $11.07 | $11.29 | 749 379 |
| 2019-10-24 | $12.01 | $12.01 | $11.68 | $11.78 | 502 980 |
| 2019-10-23 | $11.93 | $12.02 | $11.83 | $12.01 | 419 092 |
| 2019-10-22 | $11.81 | $12.02 | $11.64 | $11.96 | 365 173 |
| 2019-10-21 | $11.79 | $11.94 | $11.78 | $11.84 | 359 229 |
| 2019-10-18 | $11.55 | $11.63 | $11.48 | $11.61 | 391 367 |
| 2019-10-17 | $11.56 | $11.63 | $11.50 | $11.62 | 376 257 |
| 2019-10-16 | $11.58 | $11.79 | $11.47 | $11.52 | 337 165 |
| 2019-10-15 | $11.38 | $11.71 | $11.32 | $11.59 | 433 860 |
| 2019-10-14 | $11.31 | $11.42 | $11.25 | $11.33 | 228 480 |
| 2019-10-11 | $11.36 | $11.57 | $11.33 | $11.41 | 291 033 |
| 2019-10-10 | $11.12 | $11.28 | $11.12 | $11.13 | 257 535 |
| 2019-10-09 | $11.14 | $11.15 | $11.00 | $11.09 | 277 090 |
| 2019-10-08 | $11.26 | $11.26 | $10.96 | $11.00 | 439 152 |
| 2019-10-07 | $11.35 | $11.48 | $11.30 | $11.39 | 327 593 |
| 2019-10-04 | $11.35 | $11.41 | $11.13 | $11.37 | 328 673 |
| 2019-10-03 | $11.48 | $11.48 | $11.13 | $11.32 | 513 153 |
| 2019-10-02 | $11.35 | $11.52 | $11.25 | $11.51 | 549 967 |
| 2019-10-01 | $11.79 | $11.84 | $11.26 | $11.40 | 660 829 |
| 2019-09-30 | $11.89 | $11.89 | $11.64 | $11.66 | 450 392 |
| 2019-09-27 | $11.81 | $11.95 | $11.74 | $11.84 | 420 278 |
| 2019-09-26 | $11.91 | $11.95 | $11.59 | $11.69 | 501 019 |
| 2019-09-25 | $11.87 | $12.02 | $11.86 | $11.97 | 429 279 |
