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 07, 2019 | $10.73 | $10.85 | $10.67 | $10.80 | 467 546 |
| Jun 06, 2019 | $10.84 | $10.93 | $10.67 | $10.81 | 288 323 |
| Jun 05, 2019 | $10.87 | $10.91 | $10.67 | $10.83 | 376 749 |
| Jun 04, 2019 | $10.64 | $10.93 | $10.63 | $10.90 | 549 857 |
| Jun 03, 2019 | $10.21 | $10.55 | $10.21 | $10.46 | 424 784 |
| May 31, 2019 | $10.29 | $10.38 | $10.20 | $10.25 | 338 716 |
| May 30, 2019 | $10.66 | $10.78 | $10.41 | $10.47 | 208 798 |
| May 29, 2019 | $10.56 | $10.71 | $10.46 | $10.65 | 259 728 |
| May 28, 2019 | $10.80 | $10.88 | $10.65 | $10.65 | 147 028 |
| May 24, 2019 | $10.78 | $10.87 | $10.68 | $10.85 | 141 171 |
| May 23, 2019 | $11.00 | $11.00 | $10.66 | $10.72 | 225 199 |
| May 22, 2019 | $11.18 | $11.31 | $11.10 | $11.12 | 223 022 |
| May 21, 2019 | $11.14 | $11.30 | $11.05 | $11.28 | 230 256 |
| May 20, 2019 | $11.00 | $11.18 | $11.00 | $11.10 | 517 499 |
| May 17, 2019 | $11.02 | $11.22 | $11.00 | $11.07 | 410 264 |
| May 16, 2019 | $11.08 | $11.25 | $10.97 | $11.15 | 272 225 |
| May 15, 2019 | $10.99 | $11.12 | $10.84 | $11.08 | 327 925 |
| May 14, 2019 | $10.88 | $11.20 | $10.88 | $11.13 | 338 150 |
| May 13, 2019 | $11.33 | $11.34 | $10.88 | $10.91 | 333 485 |
| May 10, 2019 | $11.41 | $11.54 | $11.34 | $11.53 | 363 038 |
| May 09, 2019 | $11.48 | $11.52 | $11.33 | $11.47 | 371 769 |
| May 08, 2019 | $11.68 | $11.77 | $11.56 | $11.60 | 346 666 |
| May 07, 2019 | $11.60 | $11.76 | $11.60 | $11.74 | 385 359 |
| May 06, 2019 | $11.81 | $11.95 | $11.69 | $11.73 | 438 374 |
| May 03, 2019 | $11.61 | $12.06 | $11.60 | $12.03 | 620 223 |
