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
2018-06-22 17.00 17.00 16.70 16.90 11,026
2018-06-21 16.95 17.05 16.70 16.95 19,091
2018-06-20 17.25 17.25 17.05 17.05 19,483
2018-06-19 16.95 17.225 16.90 17.20 5,322
2018-06-18 16.80 17.075 16.80 17.05 10,636
2018-06-15 17.00 17.05 16.80 16.95 9,977
2018-06-14 16.95 17.025 16.85 16.975 7,290
2018-06-13 17.10 17.20 17.00 17.10 10,769
2018-06-12 17.30 17.30 17.05 17.10 12,961
2018-06-11 17.55 17.575 17.25 17.35 12,017
2018-06-08 17.80 17.80 17.55 17.55 14,903
2018-06-07 17.80 17.80 17.60 17.625 21,342
2018-06-06 17.30 17.675 17.30 17.675 10,382
2018-06-05 17.25 17.25 17.10 17.225 6,886
2018-06-04 17.225 17.25 17.025 17.20 6,208
2018-06-01 17.15 17.225 17.075 17.125 12,166
2018-05-31 17.00 17.00 16.825 16.975 14,206
2018-05-30 16.85 17.075 16.85 16.95 5,860
2018-05-29 16.70 16.85 16.50 16.70 11,131
2018-05-25 16.95 17.05 16.80 16.90 5,385
2018-05-24 16.90 17.025 16.70 17.00 5,456
2018-05-23 16.65 17.10 16.65 17.075 14,082
2018-05-22 17.10 17.225 17.025 17.025 12,303
2018-05-21 16.825 17.025 16.80 17.025 29,074
2018-05-18 16.95 16.95 16.70 16.725 12,847
2018-05-17 16.625 17.00 16.60 16.95 13,555
2018-05-16 16.625 16.775 16.625 16.725 12,270
2018-05-15 16.60 16.85 16.60 16.675 16,343
2018-05-14 16.65 16.65 16.525 16.525 9,947
2018-05-11 16.725 16.775 16.60 16.675 7,185

» 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.