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 |
| Oct 30, 2018 | $13.18 | $13.36 | $13.11 | $13.36 | 360 309 |
| Oct 29, 2018 | $13.25 | $13.53 | $13.08 | $13.15 | 791 077 |
| Oct 26, 2018 | $12.94 | $13.18 | $12.77 | $13.11 | 470 609 |
| Oct 25, 2018 | $12.63 | $13.11 | $12.50 | $13.06 | 613 444 |
| Oct 24, 2018 | $13.30 | $13.30 | $12.57 | $12.58 | 512 649 |
| Oct 23, 2018 | $13.24 | $13.53 | $13.20 | $13.40 | 391 852 |
| Oct 22, 2018 | $13.78 | $13.85 | $13.42 | $13.47 | 484 217 |
| Oct 19, 2018 | $13.85 | $13.92 | $13.58 | $13.73 | 490 022 |
| Oct 18, 2018 | $13.91 | $14.32 | $13.54 | $13.79 | 927 369 |
| Oct 17, 2018 | $13.07 | $13.43 | $13.00 | $13.30 | 500 930 |
| Oct 16, 2018 | $13.20 | $13.23 | $12.95 | $13.16 | 557 036 |
| Oct 15, 2018 | $13.16 | $13.33 | $13.10 | $13.16 | 511 353 |
| Oct 12, 2018 | $13.74 | $13.74 | $12.73 | $13.18 | 505 852 |
| Oct 11, 2018 | $14.00 | $14.09 | $13.51 | $13.52 | 529 329 |
| Oct 10, 2018 | $14.19 | $14.37 | $14.08 | $14.08 | 364 113 |
| Oct 09, 2018 | $14.17 | $14.29 | $14.09 | $14.20 | 560 624 |
| Oct 08, 2018 | $13.93 | $14.28 | $13.93 | $14.25 | 273 662 |
| Oct 05, 2018 | $14.01 | $14.08 | $13.88 | $14.03 | 740 611 |
| Oct 04, 2018 | $13.76 | $14.18 | $13.76 | $13.96 | 754 557 |
| Oct 03, 2018 | $13.35 | $13.82 | $13.34 | $13.75 | 350 029 |
| Oct 02, 2018 | $13.25 | $13.44 | $13.20 | $13.30 | 233 896 |
| Oct 01, 2018 | $13.68 | $13.75 | $13.21 | $13.33 | 405 322 |
| Sep 28, 2018 | $13.40 | $13.78 | $13.40 | $13.65 | 443 643 |
| Sep 27, 2018 | $13.65 | $13.80 | $13.45 | $13.50 | 366 972 |
| Sep 26, 2018 | $14.00 | $14.05 | $13.60 | $13.60 | 311 697 |
