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 |
| 2019-07-15 | $11.86 | $11.89 | $11.43 | $11.46 | 366 316 |
| 2019-07-12 | $11.82 | $11.88 | $11.71 | $11.82 | 322 713 |
| 2019-07-11 | $11.80 | $11.81 | $11.60 | $11.76 | 207 839 |
| 2019-07-10 | $11.91 | $11.91 | $11.69 | $11.74 | 272 767 |
| 2019-07-09 | $11.82 | $11.96 | $11.80 | $11.89 | 324 444 |
| 2019-07-08 | $12.08 | $12.14 | $11.86 | $11.90 | 265 229 |
| 2019-07-05 | $12.17 | $12.35 | $12.15 | $12.18 | 270 446 |
| 2019-07-03 | $11.95 | $12.16 | $11.86 | $12.15 | 191 017 |
| 2019-07-02 | $12.04 | $12.14 | $11.77 | $11.88 | 333 943 |
| 2019-07-01 | $12.23 | $12.26 | $12.00 | $12.10 | 451 492 |
| 2019-06-28 | $11.60 | $12.11 | $11.60 | $12.07 | 1 250 448 |
| 2019-06-27 | $11.15 | $11.50 | $11.09 | $11.50 | 426 447 |
| 2019-06-26 | $11.17 | $11.28 | $11.06 | $11.13 | 518 193 |
| 2019-06-25 | $11.21 | $11.28 | $11.03 | $11.10 | 396 578 |
| 2019-06-24 | $11.32 | $11.46 | $11.24 | $11.24 | 770 222 |
| 2019-06-21 | $11.16 | $11.36 | $11.16 | $11.32 | 733 050 |
| 2019-06-20 | $11.32 | $11.32 | $11.06 | $11.20 | 263 610 |
| 2019-06-19 | $11.24 | $11.44 | $11.20 | $11.24 | 616 076 |
| 2019-06-18 | $11.01 | $11.29 | $10.99 | $11.21 | 271 515 |
| 2019-06-17 | $11.16 | $11.19 | $11.00 | $11.00 | 267 185 |
| 2019-06-14 | $11.13 | $11.22 | $11.01 | $11.15 | 327 380 |
| 2019-06-13 | $11.03 | $11.20 | $11.00 | $11.13 | 346 622 |
| 2019-06-12 | $11.13 | $11.20 | $11.00 | $11.00 | 338 298 |
| 2019-06-11 | $11.02 | $11.21 | $11.00 | $11.18 | 468 434 |
| 2019-06-10 | $10.88 | $11.09 | $10.81 | $10.93 | 578 629 |
