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 |
| 2019-05-02 | $11.44 | $11.61 | $11.37 | $11.59 | 632 723 |
| 2019-05-01 | $11.44 | $11.61 | $11.30 | $11.46 | 1 079 434 |
| 2019-04-30 | $11.58 | $11.69 | $11.39 | $11.45 | 826 187 |
| 2019-04-29 | $11.47 | $11.66 | $11.42 | $11.57 | 421 122 |
| 2019-04-26 | $11.40 | $11.54 | $11.35 | $11.42 | 488 021 |
| 2019-04-25 | $11.63 | $11.69 | $11.35 | $11.41 | 192 532 |
| 2019-04-24 | $11.57 | $11.71 | $11.50 | $11.65 | 236 761 |
| 2019-04-23 | $11.31 | $11.66 | $11.31 | $11.58 | 332 143 |
| 2019-04-22 | $11.48 | $11.56 | $11.28 | $11.38 | 543 046 |
| 2019-04-18 | $11.84 | $11.97 | $11.54 | $11.59 | 546 263 |
| 2019-04-17 | $11.51 | $11.66 | $11.41 | $11.61 | 411 962 |
| 2019-04-16 | $11.39 | $11.53 | $11.33 | $11.50 | 574 716 |
| 2019-04-15 | $11.83 | $11.83 | $11.35 | $11.38 | 278 321 |
| 2019-04-12 | $11.55 | $11.66 | $11.35 | $11.54 | 322 258 |
| 2019-04-11 | $11.41 | $11.50 | $11.30 | $11.38 | 325 601 |
| 2019-04-10 | $11.18 | $11.37 | $11.11 | $11.35 | 232 855 |
| 2019-04-09 | $11.30 | $11.49 | $11.10 | $11.19 | 242 399 |
| 2019-04-08 | $11.36 | $11.47 | $11.26 | $11.35 | 369 459 |
| 2019-04-05 | $11.44 | $11.48 | $11.33 | $11.41 | 417 812 |
| 2019-04-04 | $11.31 | $11.50 | $11.28 | $11.44 | 216 171 |
| 2019-04-03 | $11.39 | $11.50 | $11.25 | $11.32 | 280 859 |
| 2019-04-02 | $11.25 | $11.36 | $11.18 | $11.24 | 578 985 |
| 2019-04-01 | $11.04 | $11.29 | $10.98 | $11.29 | 380 715 |
| 2019-03-29 | $11.06 | $11.11 | $10.82 | $10.96 | 353 867 |
| 2019-03-28 | $10.85 | $10.98 | $10.74 | $10.98 | 320 178 |
