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 |
| Jan 14, 2019 | $10.85 | $11.11 | $10.71 | $10.96 | 325 592 |
| Jan 11, 2019 | $10.85 | $10.93 | $10.72 | $10.93 | 412 512 |
| Jan 10, 2019 | $11.05 | $11.12 | $10.86 | $10.97 | 261 897 |
| Jan 09, 2019 | $11.09 | $11.22 | $10.98 | $11.08 | 266 629 |
| Jan 08, 2019 | $11.10 | $11.17 | $10.82 | $11.10 | 344 652 |
| Jan 07, 2019 | $11.06 | $11.29 | $10.98 | $11.18 | 287 041 |
| Jan 04, 2019 | $11.06 | $11.21 | $10.94 | $11.13 | 526 239 |
| Jan 03, 2019 | $10.73 | $10.97 | $10.62 | $10.86 | 315 033 |
| Jan 02, 2019 | $10.42 | $10.82 | $10.30 | $10.77 | 276 895 |
| Dec 31, 2018 | $10.57 | $10.57 | $10.33 | $10.57 | 279 304 |
| Dec 28, 2018 | $10.48 | $11.01 | $10.39 | $10.52 | 323 432 |
| Dec 27, 2018 | $10.38 | $10.84 | $10.14 | $10.45 | 384 880 |
| Dec 26, 2018 | $10.10 | $10.59 | $10.06 | $10.56 | 431 141 |
| Dec 24, 2018 | $10.13 | $10.35 | $10.00 | $10.05 | 375 658 |
| Dec 21, 2018 | $10.26 | $10.36 | $10.09 | $10.24 | 1 254 764 |
| Dec 20, 2018 | $10.09 | $10.33 | $10.05 | $10.19 | 610 174 |
| Dec 19, 2018 | $10.60 | $10.86 | $10.18 | $10.19 | 870 588 |
| Dec 18, 2018 | $10.96 | $11.08 | $10.57 | $10.63 | 797 096 |
| Dec 17, 2018 | $10.98 | $11.31 | $10.92 | $10.97 | 732 000 |
| Dec 14, 2018 | $11.04 | $11.26 | $10.96 | $11.06 | 919 523 |
| Dec 13, 2018 | $11.27 | $11.35 | $10.99 | $11.03 | 681 917 |
| Dec 12, 2018 | $11.25 | $11.92 | $11.17 | $11.23 | 938 393 |
| Dec 11, 2018 | $11.50 | $12.28 | $11.08 | $11.09 | 746 606 |
| Dec 10, 2018 | $11.78 | $11.80 | $11.31 | $11.31 | 600 020 |
| Dec 07, 2018 | $11.94 | $12.08 | $11.70 | $11.76 | 574 859 |
