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 | $14.75 | $14.75 | 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 | $14.75 | $14.75 | |
| 52 weeks | $14.09 | $15.92 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2016 | $10.82 | $10.82 | $10.54 | $10.56 | 545 000 |
| Feb 26, 2016 | $10.62 | $10.87 | $10.52 | $10.86 | 1 158 700 |
| Feb 25, 2016 | $10.26 | $10.59 | $10.16 | $10.50 | 632 800 |
| Feb 24, 2016 | $10.05 | $10.21 | $9.89 | $10.20 | 749 100 |
| Feb 23, 2016 | $10.10 | $10.19 | $10.00 | $10.18 | 739 300 |
| Feb 22, 2016 | $10.13 | $10.19 | $10.04 | $10.16 | 327 900 |
| Feb 19, 2016 | $9.94 | $10.15 | $9.90 | $10.02 | 498 500 |
| Feb 18, 2016 | $10.18 | $10.30 | $9.88 | $9.98 | 537 100 |
| Feb 17, 2016 | $10.34 | $10.45 | $10.11 | $10.11 | 436 700 |
| Feb 16, 2016 | $10.15 | $10.37 | $9.74 | $10.27 | 447 100 |
| Feb 12, 2016 | $9.86 | $10.04 | $9.37 | $9.96 | 571 000 |
| Feb 11, 2016 | $9.69 | $9.75 | $9.47 | $9.70 | 663 800 |
| Feb 10, 2016 | $9.99 | $10.15 | $9.91 | $9.91 | 385 500 |
| Feb 09, 2016 | $9.83 | $10.03 | $9.81 | $9.95 | 422 300 |
| Feb 08, 2016 | $9.66 | $10.03 | $9.56 | $10.00 | 739 400 |
| Feb 05, 2016 | $10.13 | $10.22 | $9.87 | $9.77 | 1 120 100 |
| Feb 04, 2016 | $10.13 | $10.32 | $9.52 | $9.97 | 636 200 |
| Feb 03, 2016 | $10.11 | $10.40 | $9.84 | $10.09 | 631 300 |
| Feb 02, 2016 | $10.16 | $10.26 | $9.88 | $9.90 | 892 900 |
| Feb 01, 2016 | $10.06 | $10.38 | $9.85 | $10.22 | 1 381 000 |
| Jan 29, 2016 | $10.08 | $10.39 | $9.98 | $10.24 | 799 300 |
| Jan 28, 2016 | $9.63 | $10.35 | $9.63 | $10.04 | 970 400 |
| Jan 27, 2016 | $9.60 | $9.89 | $9.49 | $9.55 | 683 100 |
| Jan 26, 2016 | $9.38 | $9.68 | $9.36 | $9.48 | 810 700 |
| Jan 25, 2016 | $9.70 | $10.00 | $9.34 | $9.24 | 776 400 |
