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 |
| Jul 21, 2016 | $12.22 | $12.28 | $12.00 | $11.85 | 389 700 |
| Jul 20, 2016 | $12.26 | $12.33 | $12.18 | $12.06 | 170 300 |
| Jul 19, 2016 | $12.20 | $12.38 | $12.20 | $12.05 | 179 600 |
| Jul 18, 2016 | $12.38 | $12.48 | $12.25 | $12.07 | 332 500 |
| Jul 15, 2016 | $12.46 | $12.46 | $12.25 | $12.22 | 232 900 |
| Jul 14, 2016 | $12.47 | $12.49 | $12.27 | $12.14 | 263 500 |
| Jul 13, 2016 | $12.18 | $12.26 | $12.09 | $12.03 | 291 900 |
| Jul 12, 2016 | $12.20 | $12.27 | $12.03 | $11.96 | 569 800 |
| Jul 11, 2016 | $11.98 | $12.13 | $11.93 | $11.90 | 650 000 |
| Jul 08, 2016 | $11.80 | $11.89 | $11.70 | $11.66 | 418 800 |
| Jul 07, 2016 | $11.54 | $11.80 | $11.51 | $11.42 | 369 900 |
| Jul 06, 2016 | $11.27 | $11.54 | $11.20 | $11.30 | 571 200 |
| Jul 05, 2016 | $11.52 | $11.53 | $11.35 | $11.21 | 541 400 |
| Jul 01, 2016 | $11.68 | $11.75 | $11.56 | $11.46 | 472 200 |
| Jun 30, 2016 | $11.54 | $11.78 | $11.32 | $11.59 | 555 100 |
| Jun 29, 2016 | $11.30 | $11.49 | $11.19 | $11.30 | 419 200 |
| Jun 28, 2016 | $11.00 | $11.20 | $10.83 | $10.96 | 561 600 |
| Jun 27, 2016 | $11.26 | $11.26 | $10.77 | $10.62 | 646 100 |
| Jun 24, 2016 | $11.78 | $11.93 | $11.41 | $11.28 | 654 700 |
| Jun 23, 2016 | $12.25 | $12.48 | $12.25 | $12.25 | 625 000 |
| Jun 22, 2016 | $12.12 | $12.27 | $12.12 | $11.95 | 288 100 |
| Jun 21, 2016 | $12.01 | $12.17 | $11.97 | $11.93 | 502 400 |
| Jun 20, 2016 | $11.93 | $12.16 | $11.90 | $11.81 | 402 600 |
| Jun 17, 2016 | $11.75 | $11.87 | $11.61 | $11.52 | 873 300 |
| Jun 16, 2016 | $11.73 | $11.82 | $11.60 | $11.71 | 281 036 |
