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 |
| May 10, 2016 | $12.00 | $12.21 | $11.97 | $12.10 | 180 861 |
| May 09, 2016 | $11.91 | $12.05 | $11.86 | $11.95 | 297 050 |
| May 06, 2016 | $11.81 | $11.93 | $11.78 | $11.91 | 522 281 |
| May 05, 2016 | $12.00 | $12.10 | $11.85 | $11.86 | 427 773 |
| May 04, 2016 | $12.01 | $12.18 | $11.90 | $11.94 | 1 019 493 |
| May 03, 2016 | $12.23 | $12.32 | $12.09 | $12.18 | 543 497 |
| May 02, 2016 | $12.32 | $12.43 | $12.17 | $12.42 | 451 156 |
| Apr 29, 2016 | $12.35 | $12.46 | $12.09 | $12.22 | 659 184 |
| Apr 28, 2016 | $12.53 | $12.64 | $12.32 | $12.35 | 820 351 |
| Apr 27, 2016 | $12.56 | $12.62 | $12.38 | $12.59 | 344 066 |
| Apr 26, 2016 | $12.44 | $12.66 | $12.35 | $12.61 | 655 883 |
| Apr 25, 2016 | $12.45 | $12.45 | $12.28 | $12.37 | 719 639 |
| Apr 22, 2016 | $12.32 | $12.51 | $12.27 | $12.46 | 750 695 |
| Apr 21, 2016 | $12.68 | $12.81 | $12.24 | $12.28 | 878 874 |
| Apr 20, 2016 | $12.34 | $12.42 | $12.14 | $12.34 | 376 308 |
| Apr 19, 2016 | $12.16 | $12.33 | $12.08 | $12.28 | 208 624 |
| Apr 18, 2016 | $12.05 | $12.19 | $12.01 | $12.16 | 304 279 |
| Apr 15, 2016 | $12.08 | $12.16 | $12.06 | $12.10 | 328 572 |
| Apr 14, 2016 | $12.04 | $12.24 | $11.98 | $12.11 | 773 941 |
| Apr 13, 2016 | $11.87 | $12.10 | $11.85 | $12.08 | 590 416 |
| Apr 12, 2016 | $11.54 | $11.76 | $11.45 | $11.76 | 534 888 |
| Apr 11, 2016 | $11.51 | $11.68 | $11.36 | $11.48 | 552 364 |
| Apr 08, 2016 | $11.40 | $11.53 | $11.34 | $11.48 | 718 827 |
| Apr 07, 2016 | $11.31 | $11.38 | $11.15 | $11.28 | 690 888 |
| Apr 06, 2016 | $11.28 | $11.45 | $11.23 | $11.42 | 385 515 |
