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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 12, 2016 | $16.10 | $16.15 | $15.50 | $15.75 | 479 203 |
| Dec 09, 2016 | $16.05 | $16.25 | $15.80 | $16.20 | 553 028 |
| Dec 08, 2016 | $15.75 | $16.02 | $15.50 | $16.00 | 751 103 |
| Dec 07, 2016 | $15.50 | $15.75 | $15.40 | $15.75 | 345 961 |
| Dec 06, 2016 | $15.40 | $15.55 | $15.20 | $15.50 | 399 073 |
| Dec 05, 2016 | $14.95 | $15.43 | $14.95 | $15.35 | 662 677 |
| Dec 02, 2016 | $15.00 | $15.00 | $14.75 | $14.80 | 743 649 |
| Dec 01, 2016 | $15.10 | $15.25 | $14.95 | $15.05 | 498 795 |
| Nov 30, 2016 | $14.90 | $15.15 | $14.62 | $15.00 | 596 857 |
| Nov 29, 2016 | $14.75 | $14.95 | $14.70 | $14.70 | 679 395 |
| Nov 28, 2016 | $15.10 | $15.30 | $14.70 | $14.75 | 702 816 |
| Nov 25, 2016 | $15.35 | $15.62 | $15.35 | $15.55 | 130 613 |
| Nov 23, 2016 | $15.50 | $15.60 | $15.35 | $15.45 | 332 764 |
| Nov 22, 2016 | $15.45 | $15.57 | $15.25 | $15.40 | 437 737 |
| Nov 21, 2016 | $15.30 | $15.52 | $15.20 | $15.45 | 296 655 |
| Nov 18, 2016 | $15.30 | $15.48 | $15.15 | $15.20 | 1 023 081 |
| Nov 17, 2016 | $15.30 | $15.45 | $15.25 | $15.30 | 537 776 |
| Nov 16, 2016 | $15.40 | $15.40 | $15.10 | $15.25 | 492 378 |
| Nov 15, 2016 | $15.40 | $15.52 | $15.15 | $15.40 | 890 580 |
| Nov 14, 2016 | $15.50 | $15.90 | $15.25 | $15.35 | 935 019 |
| Nov 11, 2016 | $14.40 | $15.35 | $14.40 | $15.30 | 1 004 600 |
| Nov 10, 2016 | $13.70 | $14.45 | $13.60 | $14.35 | 1 105 853 |
| Nov 09, 2016 | $13.10 | $13.55 | $12.95 | $13.55 | 821 146 |
| Nov 08, 2016 | $12.90 | $13.00 | $12.85 | $12.90 | 298 852 |
| Nov 07, 2016 | $12.85 | $13.00 | $12.60 | $13.00 | 365 500 |
