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 |
| Sep 25, 2018 | $14.25 | $14.25 | $13.95 | $13.95 | 242 069 |
| Sep 24, 2018 | $14.25 | $14.40 | $14.01 | $14.15 | 507 729 |
| Sep 21, 2018 | $14.25 | $14.45 | $14.18 | $14.35 | 825 830 |
| Sep 20, 2018 | $14.10 | $14.50 | $14.10 | $14.30 | 408 548 |
| Sep 19, 2018 | $13.85 | $14.10 | $13.85 | $14.05 | 476 280 |
| Sep 18, 2018 | $13.75 | $13.98 | $13.75 | $13.80 | 398 455 |
| Sep 17, 2018 | $13.95 | $14.05 | $13.70 | $13.80 | 405 151 |
| Sep 14, 2018 | $13.95 | $14.10 | $13.90 | $14.00 | 441 697 |
| Sep 13, 2018 | $14.20 | $14.25 | $13.95 | $13.95 | 351 692 |
| Sep 12, 2018 | $14.35 | $14.35 | $14.00 | $14.20 | 479 524 |
| Sep 11, 2018 | $14.40 | $14.50 | $14.25 | $14.30 | 361 034 |
| Sep 10, 2018 | $14.60 | $14.60 | $14.30 | $14.40 | 333 758 |
| Sep 07, 2018 | $14.35 | $14.55 | $14.30 | $14.50 | 276 159 |
| Sep 06, 2018 | $14.40 | $14.40 | $14.25 | $14.35 | 296 544 |
| Sep 05, 2018 | $14.40 | $14.45 | $14.30 | $14.40 | 307 189 |
| Sep 04, 2018 | $14.40 | $14.45 | $14.25 | $14.40 | 389 748 |
| Aug 31, 2018 | $14.25 | $14.45 | $14.25 | $14.45 | 399 448 |
| Aug 30, 2018 | $14.25 | $14.40 | $14.20 | $14.35 | 348 410 |
| Aug 29, 2018 | $14.20 | $14.40 | $14.10 | $14.30 | 404 285 |
| Aug 28, 2018 | $14.45 | $14.55 | $14.25 | $14.25 | 277 184 |
| Aug 27, 2018 | $14.30 | $14.55 | $14.25 | $14.45 | 926 880 |
| Aug 24, 2018 | $14.10 | $14.30 | $14.10 | $14.20 | 380 311 |
| Aug 23, 2018 | $14.20 | $14.25 | $14.13 | $14.15 | 327 435 |
| Aug 22, 2018 | $14.15 | $14.30 | $14.05 | $14.23 | 310 395 |
| Aug 21, 2018 | $13.85 | $14.35 | $13.85 | $14.20 | 459 468 |
