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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2019 | $11.81 | $11.88 | $11.63 | $11.81 | 738 719 |
| Sep 23, 2019 | $11.80 | $11.89 | $11.71 | $11.81 | 389 442 |
| Sep 20, 2019 | $11.81 | $11.96 | $11.71 | $11.86 | 1 032 997 |
| Sep 19, 2019 | $11.92 | $12.03 | $11.74 | $11.78 | 642 037 |
| Sep 18, 2019 | $11.87 | $11.95 | $11.73 | $11.89 | 660 957 |
| Sep 17, 2019 | $12.00 | $12.02 | $11.82 | $11.92 | 425 078 |
| Sep 16, 2019 | $12.02 | $12.25 | $11.97 | $12.08 | 522 941 |
| Sep 13, 2019 | $12.24 | $12.37 | $12.11 | $12.16 | 477 167 |
| Sep 12, 2019 | $11.78 | $12.12 | $11.70 | $12.07 | 621 075 |
| Sep 11, 2019 | $11.51 | $11.95 | $11.46 | $11.89 | 607 234 |
| Sep 10, 2019 | $11.30 | $11.62 | $11.30 | $11.57 | 503 333 |
| Sep 09, 2019 | $11.02 | $11.35 | $11.02 | $11.28 | 369 608 |
| Sep 06, 2019 | $11.00 | $11.09 | $10.89 | $10.94 | 421 985 |
| Sep 05, 2019 | $10.73 | $11.12 | $10.65 | $10.93 | 649 879 |
| Sep 04, 2019 | $10.46 | $10.56 | $10.43 | $10.52 | 407 705 |
| Sep 03, 2019 | $10.51 | $10.66 | $10.31 | $10.39 | 315 045 |
| Aug 30, 2019 | $10.56 | $10.69 | $10.51 | $10.62 | 293 174 |
| Aug 29, 2019 | $10.48 | $10.62 | $10.42 | $10.55 | 472 134 |
| Aug 28, 2019 | $10.06 | $10.41 | $10.06 | $10.24 | 376 662 |
| Aug 27, 2019 | $10.44 | $10.45 | $10.05 | $10.12 | 342 324 |
| Aug 26, 2019 | $10.41 | $10.45 | $10.28 | $10.39 | 280 380 |
| Aug 23, 2019 | $10.68 | $10.79 | $10.28 | $10.30 | 362 156 |
| Aug 22, 2019 | $10.86 | $10.91 | $10.68 | $10.73 | 300 608 |
| Aug 21, 2019 | $10.80 | $10.89 | $10.69 | $10.78 | 415 039 |
| Aug 20, 2019 | $10.84 | $10.84 | $10.67 | $10.68 | 519 044 |
