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 |
| Feb 20, 2019 | $12.09 | $12.16 | $12.00 | $12.04 | 471 489 |
| Feb 19, 2019 | $11.90 | $12.13 | $11.87 | $12.08 | 439 808 |
| Feb 15, 2019 | $11.78 | $12.03 | $11.73 | $11.98 | 1 550 567 |
| Feb 14, 2019 | $11.66 | $11.80 | $11.57 | $11.70 | 413 977 |
| Feb 13, 2019 | $11.66 | $11.83 | $11.59 | $11.80 | 781 137 |
| Feb 12, 2019 | $11.65 | $11.83 | $11.63 | $11.66 | 713 791 |
| Feb 11, 2019 | $11.51 | $11.64 | $11.46 | $11.60 | 333 080 |
| Feb 08, 2019 | $11.62 | $11.67 | $11.45 | $11.52 | 263 143 |
| Feb 07, 2019 | $11.63 | $11.77 | $11.45 | $11.63 | 381 782 |
| Feb 06, 2019 | $11.52 | $11.65 | $11.50 | $11.63 | 166 642 |
| Feb 05, 2019 | $11.69 | $11.73 | $11.50 | $11.58 | 274 489 |
| Feb 04, 2019 | $11.67 | $11.76 | $11.57 | $11.70 | 303 139 |
| Feb 01, 2019 | $11.61 | $11.78 | $11.55 | $11.65 | 297 864 |
| Jan 31, 2019 | $11.90 | $11.90 | $11.10 | $11.60 | 783 766 |
| Jan 30, 2019 | $11.77 | $11.83 | $11.66 | $11.71 | 291 048 |
| Jan 29, 2019 | $11.73 | $11.83 | $11.65 | $11.71 | 252 041 |
| Jan 28, 2019 | $11.57 | $11.74 | $11.53 | $11.71 | 249 261 |
| Jan 25, 2019 | $11.55 | $11.66 | $11.39 | $11.63 | 417 544 |
| Jan 24, 2019 | $11.45 | $11.58 | $11.33 | $11.47 | 456 189 |
| Jan 23, 2019 | $11.53 | $11.63 | $11.40 | $11.48 | 456 196 |
| Jan 22, 2019 | $11.64 | $11.75 | $11.42 | $11.50 | 767 841 |
| Jan 18, 2019 | $11.60 | $11.79 | $11.43 | $11.74 | 505 011 |
| Jan 17, 2019 | $11.38 | $11.60 | $11.26 | $11.58 | 396 569 |
| Jan 16, 2019 | $10.98 | $11.42 | $10.94 | $11.40 | 663 668 |
| Jan 15, 2019 | $10.94 | $11.00 | $10.77 | $10.97 | 172 852 |
