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 |
| Dec 06, 2018 | $11.74 | $11.96 | $11.68 | $11.90 | 729 721 |
| Dec 04, 2018 | $12.61 | $12.71 | $11.89 | $11.95 | 581 806 |
| Dec 03, 2018 | $13.05 | $13.08 | $12.64 | $12.71 | 509 690 |
| Nov 30, 2018 | $12.53 | $12.74 | $12.53 | $12.69 | 551 950 |
| Nov 29, 2018 | $12.67 | $12.79 | $12.55 | $12.60 | 342 793 |
| Nov 28, 2018 | $12.62 | $12.82 | $12.41 | $12.74 | 1 003 199 |
| Nov 27, 2018 | $12.68 | $12.71 | $12.53 | $12.63 | 493 412 |
| Nov 26, 2018 | $12.83 | $13.03 | $12.69 | $12.70 | 540 496 |
| Nov 23, 2018 | $12.64 | $12.86 | $12.58 | $12.72 | 180 134 |
| Nov 21, 2018 | $12.84 | $13.01 | $12.72 | $12.72 | 377 097 |
| Nov 20, 2018 | $13.00 | $13.06 | $12.72 | $12.85 | 561 847 |
| Nov 19, 2018 | $13.07 | $13.17 | $12.96 | $13.07 | 694 571 |
| Nov 16, 2018 | $13.01 | $13.18 | $13.00 | $13.07 | 741 623 |
| Nov 15, 2018 | $12.80 | $13.22 | $12.77 | $13.19 | 428 999 |
| Nov 14, 2018 | $13.29 | $13.32 | $12.81 | $12.84 | 766 021 |
| Nov 13, 2018 | $13.15 | $13.36 | $13.09 | $13.18 | 345 943 |
| Nov 12, 2018 | $13.21 | $13.40 | $13.09 | $13.10 | 349 316 |
| Nov 09, 2018 | $13.01 | $13.34 | $13.01 | $13.29 | 695 008 |
| Nov 08, 2018 | $12.91 | $13.28 | $12.81 | $13.07 | 1 928 532 |
| Nov 07, 2018 | $12.95 | $13.27 | $12.76 | $12.94 | 2 000 149 |
| Nov 06, 2018 | $13.54 | $13.54 | $12.39 | $12.83 | 2 310 559 |
| Nov 05, 2018 | $13.79 | $13.85 | $13.57 | $13.60 | 316 047 |
| Nov 02, 2018 | $13.75 | $13.84 | $13.59 | $13.80 | 420 518 |
| Nov 01, 2018 | $13.48 | $13.74 | $13.44 | $13.70 | 446 732 |
| Oct 31, 2018 | $13.54 | $13.63 | $13.38 | $13.50 | 489 967 |
