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 |
| Apr 05, 2016 | $11.30 | $11.42 | $11.24 | $11.27 | 373 566 |
| Apr 04, 2016 | $11.53 | $11.58 | $11.41 | $11.43 | 262 394 |
| Apr 01, 2016 | $11.36 | $11.57 | $11.26 | $11.56 | 248 994 |
| Mar 31, 2016 | $11.49 | $11.59 | $11.39 | $11.45 | 290 222 |
| Mar 30, 2016 | $11.42 | $11.57 | $11.42 | $11.52 | 224 432 |
| Mar 29, 2016 | $11.29 | $11.37 | $11.07 | $11.36 | 404 000 |
| Mar 28, 2016 | $11.26 | $11.37 | $11.16 | $11.31 | 269 800 |
| Mar 24, 2016 | $11.16 | $11.24 | $11.04 | $11.24 | 300 400 |
| Mar 23, 2016 | $11.41 | $11.50 | $11.22 | $11.22 | 445 200 |
| Mar 22, 2016 | $11.43 | $11.62 | $11.07 | $11.49 | 333 100 |
| Mar 21, 2016 | $11.45 | $11.54 | $11.31 | $11.45 | 307 400 |
| Mar 18, 2016 | $11.25 | $11.48 | $11.25 | $11.43 | 908 300 |
| Mar 17, 2016 | $10.97 | $11.23 | $10.79 | $11.17 | 423 200 |
| Mar 16, 2016 | $10.93 | $11.13 | $10.89 | $10.97 | 286 000 |
| Mar 15, 2016 | $11.14 | $11.26 | $11.01 | $11.04 | 271 400 |
| Mar 14, 2016 | $11.14 | $11.27 | $11.08 | $11.21 | 330 400 |
| Mar 11, 2016 | $11.14 | $11.21 | $11.05 | $11.20 | 350 300 |
| Mar 10, 2016 | $10.98 | $11.05 | $10.83 | $10.97 | 423 500 |
| Mar 09, 2016 | $11.12 | $11.14 | $10.89 | $10.92 | 291 700 |
| Mar 08, 2016 | $11.23 | $11.31 | $11.03 | $11.03 | 296 100 |
| Mar 07, 2016 | $11.14 | $11.37 | $11.14 | $11.37 | 347 800 |
| Mar 04, 2016 | $11.18 | $11.40 | $11.10 | $11.23 | 806 200 |
| Mar 03, 2016 | $11.05 | $11.20 | $10.92 | $11.13 | 461 500 |
| Mar 02, 2016 | $10.98 | $11.34 | $10.85 | $11.02 | 430 900 |
| Mar 01, 2016 | $10.63 | $10.96 | $10.59 | $10.94 | 574 900 |
