BOSTON PRIVATE FINL HLDGS Historical Stock Price

Below is the stock price history for Boston Private Finl Hldgs BPFH. Data is recorded each day for the historical open, high, low, close and volume. The Boston Private Finl Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Boston Private Finl Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 15.80 15.90 15.65 15.675 9,599
2017-12-12 15.75 15.95 15.70 15.90 21,096
2017-12-11 15.70 15.85 15.65 15.65 13,342
2017-12-08 15.75 15.85 15.70 15.75 9,626
2017-12-07 15.70 15.875 15.70 15.80 9,151
2017-12-06 15.75 16.00 15.70 15.70 10,267
2017-12-05 16.60 16.60 15.825 15.875 24,643
2017-12-04 16.825 17.15 16.55 16.575 38,106
2017-12-01 16.35 16.50 15.65 16.50 39,456
2017-11-30 16.90 16.925 16.30 16.40 15,348
2017-11-29 16.375 16.85 16.375 16.825 14,613
2017-11-28 15.65 16.125 15.65 16.125 8,587
2017-11-27 15.55 15.65 15.525 15.575 11,697
2017-11-24 15.60 15.60 15.40 15.45 5,512
2017-11-22 15.80 15.85 15.70 15.70 2,178
2017-11-21 15.65 15.85 15.65 15.725 7,074
2017-11-20 15.55 15.70 15.50 15.70 8,162
2017-11-17 15.30 15.60 15.25 15.55 6,411
2017-11-16 15.55 15.60 15.45 15.45 10,963
2017-11-15 15.40 15.55 15.20 15.425 24,066
2017-11-14 15.05 15.35 15.05 15.325 9,811
2017-11-13 14.95 15.20 14.90 15.15 8,884
2017-11-10 14.95 15.15 14.95 15.025 7,259
2017-11-09 15.10 15.175 14.80 14.925 13,236
2017-11-08 14.95 15.15 14.95 15.125 9,144
2017-11-07 15.75 15.775 15.15 15.15 14,440
2017-11-06 15.675 15.80 15.675 15.70 7,086
2017-11-03 15.65 15.70 15.60 15.675 13,489
2017-11-02 15.60 15.825 15.60 15.725 17,934
2017-11-01 15.95 15.95 15.55 15.65 24,478

» More Boston Private Finl Hldgs Stock Price History

To see other companies like Boston Private Finl Hldgs (BPFH), view our stock market today for news, and other data.