Blue Hills Bancorp, Inc. Common Stock Historical Stock Prices

BHBK 
$17.75
*  
unch
unch
Get BHBK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BHBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.70 17.95 17.70 17.75 67,155
12/02/2016 17.7 17.95 17.7 17.75 67,155
12/01/2016 17.45 17.8 17.45 17.75 50,651
11/30/2016 17.7 18.05 17.4 17.4 75,876
11/29/2016 18.15 18.15 17.55 17.6 88,729
11/28/2016 17.9 18.2 17.7867 18.2 105,450
11/25/2016 18 18 17.9 18 14,711
11/23/2016 17.9 18 17.8 18 58,662
11/22/2016 17.8 17.9 17.6 17.9 83,712
11/21/2016 17.5 17.7 17.35 17.7 74,253
11/18/2016 17 17.5 16.75 17.5 106,227
11/17/2016 17 17.25 16.9 17 93,084
11/16/2016 16.9 17 16.75 16.95 82,433
11/15/2016 16.75 16.95 16.6 16.9 91,750
11/14/2016 17.1 17.25 16.745 16.9 131,056
11/11/2016 16.45 17 16.15 16.9 213,066
11/10/2016 16.6 16.75 16.275 16.45 199,145
11/09/2016 16 16.6 15.85 16.6 136,886
11/08/2016 15.85 16 15.8 15.95 69,633
11/07/2016 15.85 15.95 15.75 15.95 123,614
11/04/2016 15.7 15.7 15.5 15.6 123,728
11/03/2016 15.6 15.75 15.5 15.7 169,398
11/02/2016 15.6 15.6 15.13 15.55 71,551
11/01/2016 15.6 15.85 15.25 15.65 180,232
10/31/2016 15.45 15.6 15.35 15.55 54,339
10/28/2016 15.35 15.53 15.3 15.38 94,530
10/27/2016 14.75 15.53 14.51 15.38 125,873
10/26/2016 14.9 15 14.61 14.98 243,047
10/25/2016 14.66 14.68 14.54 14.54 68,052
10/24/2016 14.7 14.75 14.59 14.6 83,434
10/21/2016 14.7 14.81 14.63 14.65 89,117
10/20/2016 14.74 14.84 14.72 14.74 22,522
10/19/2016 14.67 14.89 14.63 14.75 40,823
10/18/2016 14.78 14.88 14.62 14.62 53,544
10/17/2016 14.8 14.89 14.7 14.7 44,840
10/14/2016 14.83 14.95 14.741 14.83 41,467
10/13/2016 14.77 14.81 14.69 14.74 50,848
10/12/2016 14.79 14.93 14.74 14.8 18,418
10/11/2016 14.87 14.97 14.75 14.76 27,762
10/10/2016 14.79 14.89 14.76 14.87 34,750
10/07/2016 14.81 14.95 14.62 14.76 71,975
10/06/2016 14.87 14.94 14.81 14.85 117,039
10/05/2016 14.84 14.98 14.75 14.85 31,973
10/04/2016 14.76 14.91 14.755 14.8 46,188
10/03/2016 14.93 14.93 14.65 14.69 35,072
09/30/2016 14.81 15.06 14.8 15.02 74,220
09/29/2016 14.94 14.94 14.65 14.75 83,535
09/28/2016 14.78 14.93 14.77 14.92 36,588
09/27/2016 14.71 14.835 14.68 14.82 42,824
09/26/2016 14.96 14.96 14.71 14.71 37,111
09/23/2016 15.01 15.06 14.92 14.99 92,574
09/22/2016 14.84 15.02 14.83 14.98 57,698
09/21/2016 14.77 14.83 14.73 14.8 54,575
09/20/2016 14.78 14.82 14.73 14.74 31,958
09/19/2016 14.82 14.94 14.62 14.78 87,119
09/16/2016 14.81 14.83 14.63 14.83 170,633
09/15/2016 14.62 14.89 14.6 14.77 127,254
09/14/2016 14.6 14.86 14.49 14.69 187,381
09/13/2016 14.605 14.74 14.46 14.6 104,159
09/12/2016 14.62 14.81 14.48 14.65 71,714
09/09/2016 14.72 14.78 14.57 14.58 81,261
09/08/2016 14.84 14.85 14.66 14.79 55,532
09/07/2016 14.79 14.8 14.72 14.79 33,604
09/06/2016 14.73 14.8 14.6 14.75 41,248
09/02/2016 14.75 14.869 14.73 14.76 48,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?