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
2018-09-24 14.15 14.20 14.10 14.125 21,582
2018-09-21 14.30 14.30 14.20 14.30 17,893
2018-09-20 14.30 14.45 14.30 14.30 18,361
2018-09-19 14.00 14.05 14.00 14.05 12,865
2018-09-18 13.80 13.95 13.80 13.80 17,191
2018-09-17 13.95 13.95 13.75 13.825 12,131
2018-09-14 14.05 14.05 13.95 14.00 30,436
2018-09-13 14.15 14.20 13.95 13.975 13,258
2018-09-12 14.20 14.20 14.05 14.15 17,262
2018-09-11 14.35 14.50 14.325 14.325 22,177
2018-09-10 14.55 14.55 14.35 14.35 18,423
2018-09-07 14.35 14.50 14.35 14.475 12,722
2018-09-06 14.30 14.375 14.275 14.35 15,262
2018-09-05 14.45 14.45 14.325 14.375 13,689
2018-09-04 14.30 14.425 14.30 14.375 20,961
2018-08-31 14.25 14.425 14.25 14.425 9,687
2018-08-30 14.25 14.375 14.225 14.375 11,380
2018-08-29 14.25 14.35 14.125 14.30 21,470
2018-08-28 14.45 14.45 14.275 14.275 15,609
2018-08-27 14.30 14.525 14.30 14.40 32,008
2018-08-24 14.20 14.25 14.15 14.25 23,655
2018-08-23 14.25 14.25 14.125 14.175 19,613
2018-08-22 14.20 14.275 14.15 14.225 17,654
2018-08-21 13.90 14.35 13.90 14.25 34,966
2018-08-20 14.00 14.00 13.85 13.875 31,239
2018-08-17 13.90 13.95 13.90 13.925 13,730
2018-08-16 13.95 13.95 13.90 13.925 12,858
2018-08-15 13.95 14.05 13.80 13.875 25,713
2018-08-14 13.95 14.10 13.95 14.00 21,925
2018-08-13 13.95 14.05 13.80 13.85 13,850

» 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.