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 |
| Aug 20, 2018 | $13.95 | $14.05 | $13.83 | $13.90 | 467 734 |
| Aug 17, 2018 | $14.00 | $14.00 | $13.85 | $13.95 | 396 465 |
| Aug 16, 2018 | $13.85 | $14.00 | $13.85 | $13.95 | 469 847 |
| Aug 15, 2018 | $13.95 | $14.05 | $13.80 | $13.80 | 510 300 |
| Aug 14, 2018 | $13.85 | $14.15 | $13.85 | $14.00 | 528 434 |
| Aug 13, 2018 | $13.95 | $14.08 | $13.78 | $13.85 | 397 102 |
| Aug 10, 2018 | $14.00 | $14.13 | $13.95 | $14.05 | 392 723 |
| Aug 09, 2018 | $14.30 | $14.40 | $14.05 | $14.10 | 455 670 |
| Aug 08, 2018 | $14.35 | $14.38 | $14.20 | $14.25 | 721 843 |
| Aug 07, 2018 | $14.45 | $14.65 | $14.30 | $14.30 | 554 923 |
| Aug 06, 2018 | $14.55 | $14.55 | $14.30 | $14.50 | 271 244 |
| Aug 03, 2018 | $14.75 | $14.85 | $14.25 | $14.50 | 413 262 |
| Aug 02, 2018 | $14.45 | $14.70 | $14.35 | $14.65 | 400 362 |
| Aug 01, 2018 | $14.50 | $14.70 | $14.35 | $14.65 | 562 017 |
| Jul 31, 2018 | $14.40 | $14.60 | $14.20 | $14.40 | 451 882 |
| Jul 30, 2018 | $14.45 | $14.65 | $14.40 | $14.45 | 409 853 |
| Jul 27, 2018 | $14.55 | $14.65 | $14.25 | $14.50 | 389 814 |
| Jul 26, 2018 | $14.50 | $14.60 | $14.30 | $14.60 | 482 511 |
| Jul 25, 2018 | $14.50 | $14.70 | $14.25 | $14.40 | 272 965 |
| Jul 24, 2018 | $14.65 | $15.15 | $14.41 | $14.70 | 362 814 |
| Jul 23, 2018 | $14.90 | $15.00 | $14.70 | $14.70 | 446 340 |
| Jul 20, 2018 | $14.90 | $15.05 | $14.70 | $15.00 | 593 865 |
| Jul 19, 2018 | $15.70 | $15.75 | $14.75 | $15.05 | 1 100 285 |
| Jul 18, 2018 | $16.05 | $16.38 | $15.90 | $16.20 | 376 951 |
| Jul 17, 2018 | $16.10 | $16.20 | $15.95 | $16.00 | 205 755 |
