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 |
| Aug 25, 2016 | $12.40 | $12.52 | $12.30 | $12.23 | 613 700 |
| Aug 24, 2016 | $12.52 | $12.60 | $12.42 | $12.36 | 246 400 |
| Aug 23, 2016 | $12.54 | $12.60 | $12.51 | $12.42 | 173 700 |
| Aug 22, 2016 | $12.39 | $12.55 | $12.30 | $12.36 | 243 600 |
| Aug 19, 2016 | $12.42 | $12.49 | $12.32 | $12.32 | 1 116 200 |
| Aug 18, 2016 | $12.33 | $12.48 | $12.29 | $12.37 | 253 400 |
| Aug 17, 2016 | $12.34 | $12.41 | $11.77 | $12.26 | 385 000 |
| Aug 16, 2016 | $12.44 | $12.44 | $12.20 | $12.24 | 353 800 |
| Aug 15, 2016 | $12.40 | $12.50 | $12.13 | $12.38 | 364 800 |
| Aug 12, 2016 | $12.25 | $12.36 | $12.19 | $12.24 | 155 100 |
| Aug 11, 2016 | $12.42 | $12.45 | $12.34 | $12.27 | 211 100 |
| Aug 10, 2016 | $12.39 | $12.49 | $12.26 | $12.28 | 370 700 |
| Aug 09, 2016 | $12.41 | $12.47 | $12.31 | $12.31 | 273 500 |
| Aug 08, 2016 | $12.51 | $12.52 | $12.38 | $12.32 | 188 600 |
| Aug 05, 2016 | $12.22 | $12.41 | $12.14 | $12.31 | 386 100 |
| Aug 04, 2016 | $12.02 | $12.16 | $11.99 | $12.00 | 228 100 |
| Aug 03, 2016 | $11.88 | $12.03 | $11.86 | $11.93 | 171 300 |
| Aug 02, 2016 | $12.12 | $12.20 | $11.96 | $11.77 | 369 200 |
| Aug 01, 2016 | $12.11 | $12.23 | $12.07 | $11.91 | 315 400 |
| Jul 29, 2016 | $12.19 | $12.26 | $12.06 | $11.93 | 363 900 |
| Jul 28, 2016 | $12.23 | $12.28 | $12.15 | $11.98 | 191 800 |
| Jul 27, 2016 | $12.26 | $12.35 | $12.21 | $12.09 | 313 200 |
| Jul 26, 2016 | $12.01 | $12.26 | $11.97 | $12.04 | 359 000 |
| Jul 25, 2016 | $12.22 | $12.26 | $12.06 | $11.90 | 213 500 |
| Jul 22, 2016 | $12.04 | $12.29 | $11.87 | $12.02 | 395 700 |
