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
2018-12-12 11.28 11.37 11.19 11.24 114,261
2018-12-11 11.59 11.59 11.13 11.13 104,146
2018-12-10 11.76 11.76 11.33 11.36 71,169
2018-12-07 12.00 12.08 11.72 11.77 43,583
2018-12-06 11.86 11.89 11.67 11.89 59,907
2018-12-04 12.65 12.67 11.90 11.965 72,968
2018-12-03 13.04 13.04 12.64 12.72 55,489
2018-11-30 12.60 12.73 12.60 12.71 46,668
2018-11-29 12.74 12.75 12.57 12.60 36,647
2018-11-28 12.54 12.81 12.43 12.78 59,021
2018-11-27 12.66 12.67 12.54 12.62 50,599
2018-11-26 12.80 13.00 12.70 12.70 55,072
2018-11-23 12.64 12.85 12.61 12.74 10,116
2018-11-21 12.81 13.00 12.725 12.74 55,084
2018-11-20 13.03 13.06 12.73 12.82 40,487
2018-11-19 13.13 13.16 12.97 13.05 56,692
2018-11-16 13.08 13.17 13.01 13.09 47,550
2018-11-15 12.80 13.20 12.80 13.20 27,858
2018-11-14 13.235 13.30 12.82 12.94 48,206
2018-11-13 13.17 13.36 13.14 13.21 27,365
2018-11-12 13.29 13.40 13.095 13.18 20,959
2018-11-09 13.14 13.32 13.09 13.30 48,810
2018-11-08 13.01 13.27 13.01 13.09 145,052
2018-11-07 12.98 13.04 12.77 12.97 53,273
2018-11-06 13.24 13.24 12.40 12.85 74,156
2018-11-05 13.79 13.85 13.58 13.59 17,379
2018-11-02 13.73 13.78 13.60 13.77 32,298
2018-11-01 13.56 13.74 13.56 13.685 24,618
2018-10-31 13.46 13.61 13.46 13.49 38,768
2018-10-30 13.31 13.355 13.12 13.355 48,209

» 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.