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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2016 | $12.50 | $12.65 | $12.45 | $12.55 | 396 700 |
| Nov 03, 2016 | $12.65 | $12.70 | $12.48 | $12.55 | 338 200 |
| Nov 02, 2016 | $12.85 | $12.90 | $12.48 | $12.65 | 308 500 |
| Nov 01, 2016 | $13.20 | $13.25 | $12.85 | $12.85 | 453 600 |
| Oct 31, 2016 | $13.10 | $13.20 | $12.95 | $13.05 | 504 500 |
| Oct 28, 2016 | $13.09 | $13.11 | $12.90 | $12.88 | 289 800 |
| Oct 27, 2016 | $13.05 | $13.15 | $12.93 | $13.00 | 479 300 |
| Oct 26, 2016 | $12.94 | $13.10 | $12.92 | $12.86 | 423 300 |
| Oct 25, 2016 | $12.97 | $13.09 | $12.94 | $12.87 | 505 300 |
| Oct 24, 2016 | $12.98 | $13.14 | $12.94 | $12.90 | 654 400 |
| Oct 21, 2016 | $12.85 | $13.02 | $12.70 | $12.82 | 628 600 |
| Oct 20, 2016 | $12.90 | $13.05 | $12.85 | $12.75 | 327 000 |
| Oct 19, 2016 | $12.85 | $13.01 | $12.82 | $12.84 | 595 700 |
| Oct 18, 2016 | $12.92 | $12.92 | $12.79 | $12.70 | 344 700 |
| Oct 17, 2016 | $12.88 | $12.95 | $12.73 | $12.65 | 328 200 |
| Oct 14, 2016 | $13.03 | $13.09 | $12.84 | $12.76 | 326 900 |
| Oct 13, 2016 | $13.03 | $13.08 | $12.75 | $12.75 | 415 500 |
| Oct 12, 2016 | $13.25 | $13.32 | $13.14 | $13.05 | 378 100 |
| Oct 11, 2016 | $13.39 | $13.41 | $13.12 | $13.12 | 417 500 |
| Oct 10, 2016 | $13.32 | $13.44 | $13.30 | $13.29 | 500 000 |
| Oct 07, 2016 | $13.20 | $13.28 | $13.07 | $13.15 | 449 500 |
| Oct 06, 2016 | $13.26 | $13.26 | $13.07 | $13.08 | 211 200 |
| Oct 05, 2016 | $12.93 | $13.34 | $12.88 | $13.10 | 711 800 |
| Oct 04, 2016 | $12.86 | $12.91 | $12.73 | $12.78 | 381 900 |
| Oct 03, 2016 | $12.71 | $12.86 | $12.70 | $12.72 | 522 400 |
