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 |
| Sep 30, 2016 | $12.65 | $12.88 | $12.61 | $12.73 | 420 000 |
| Sep 29, 2016 | $12.79 | $12.82 | $12.57 | $12.50 | 354 700 |
| Sep 28, 2016 | $12.66 | $12.79 | $12.60 | $12.66 | 386 900 |
| Sep 27, 2016 | $12.44 | $12.63 | $12.42 | $12.51 | 266 700 |
| Sep 26, 2016 | $12.70 | $12.75 | $12.49 | $12.41 | 388 300 |
| Sep 23, 2016 | $12.75 | $12.85 | $12.70 | $12.70 | 352 200 |
| Sep 22, 2016 | $12.69 | $12.81 | $12.64 | $12.71 | 521 400 |
| Sep 21, 2016 | $12.55 | $12.68 | $12.54 | $12.56 | 377 500 |
| Sep 20, 2016 | $12.60 | $12.60 | $12.47 | $12.39 | 267 600 |
| Sep 19, 2016 | $12.59 | $12.62 | $12.48 | $12.44 | 289 500 |
| Sep 16, 2016 | $12.58 | $12.58 | $12.46 | $12.45 | 847 300 |
| Sep 15, 2016 | $12.43 | $12.61 | $12.41 | $12.50 | 267 100 |
| Sep 14, 2016 | $12.57 | $12.61 | $12.42 | $12.32 | 233 800 |
| Sep 13, 2016 | $12.65 | $12.71 | $12.44 | $12.46 | 246 200 |
| Sep 12, 2016 | $12.50 | $12.81 | $12.41 | $12.69 | 447 700 |
| Sep 09, 2016 | $12.77 | $12.89 | $12.62 | $12.52 | 429 700 |
| Sep 08, 2016 | $12.84 | $12.88 | $12.73 | $12.76 | 313 700 |
| Sep 07, 2016 | $12.69 | $12.88 | $12.53 | $12.73 | 420 100 |
| Sep 06, 2016 | $13.02 | $13.02 | $12.63 | $12.64 | 350 800 |
| Sep 02, 2016 | $12.81 | $13.00 | $12.74 | $12.89 | 451 100 |
| Sep 01, 2016 | $12.94 | $12.96 | $12.60 | $12.65 | 378 100 |
| Aug 31, 2016 | $12.82 | $12.91 | $12.73 | $12.78 | 570 100 |
| Aug 30, 2016 | $12.83 | $12.98 | $12.79 | $12.71 | 759 000 |
| Aug 29, 2016 | $12.70 | $12.84 | $12.68 | $12.73 | 581 200 |
| Aug 26, 2016 | $12.41 | $12.70 | $12.39 | $12.57 | 634 700 |
