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 |
| Jun 15, 2016 | $11.85 | $12.05 | $11.80 | $11.85 | 249 830 |
| Jun 14, 2016 | $11.95 | $12.03 | $11.79 | $11.84 | 273 710 |
| Jun 13, 2016 | $12.02 | $12.11 | $11.95 | $12.00 | 421 219 |
| Jun 10, 2016 | $12.16 | $12.26 | $12.09 | $12.11 | 433 647 |
| Jun 09, 2016 | $12.40 | $12.40 | $12.19 | $12.28 | 490 216 |
| Jun 08, 2016 | $12.44 | $12.55 | $12.14 | $12.48 | 385 101 |
| Jun 07, 2016 | $12.56 | $12.58 | $12.46 | $12.49 | 408 779 |
| Jun 06, 2016 | $12.39 | $12.65 | $12.39 | $12.59 | 416 773 |
| Jun 03, 2016 | $12.53 | $12.53 | $12.19 | $12.38 | 562 731 |
| Jun 02, 2016 | $12.60 | $12.68 | $12.52 | $12.68 | 544 216 |
| Jun 01, 2016 | $12.52 | $12.66 | $12.32 | $12.63 | 349 264 |
| May 31, 2016 | $12.65 | $12.67 | $12.50 | $12.59 | 364 264 |
| May 27, 2016 | $12.55 | $12.60 | $12.50 | $12.57 | 372 333 |
| May 26, 2016 | $12.72 | $12.81 | $12.48 | $12.51 | 270 891 |
| May 25, 2016 | $12.46 | $12.81 | $12.46 | $12.72 | 447 326 |
| May 24, 2016 | $12.19 | $12.47 | $12.19 | $12.44 | 365 270 |
| May 23, 2016 | $12.19 | $12.26 | $12.04 | $12.14 | 242 662 |
| May 20, 2016 | $12.14 | $12.50 | $12.06 | $12.19 | 839 402 |
| May 19, 2016 | $12.07 | $12.28 | $11.89 | $12.06 | 343 878 |
| May 18, 2016 | $11.60 | $12.18 | $11.60 | $12.15 | 495 312 |
| May 17, 2016 | $11.81 | $11.92 | $11.59 | $11.62 | 352 298 |
| May 16, 2016 | $11.72 | $11.93 | $11.67 | $11.85 | 323 204 |
| May 13, 2016 | $11.88 | $12.04 | $11.61 | $11.67 | 329 868 |
| May 12, 2016 | $11.97 | $12.05 | $11.82 | $11.90 | 378 595 |
| May 11, 2016 | $12.05 | $12.13 | $11.90 | $11.90 | 404 495 |
