Historical Stock Prices

BHLB 
$27.42
*  
0.16
0.58%
Get BHLB Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BHLB now
Exchange: NYSE
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 27-FEB-2015 TO 29-MAY-2015

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.
05/29/2015 27.58 27.58 27.07 27.42 72,072
05/28/2015 27.54 27.59 27.21 27.58 57,624
05/27/2015 27.24 27.601 27.08 27.58 70,608
05/26/2015 27.43 27.43 26.77 27.23 152,861
05/22/2015 28.07 28.07 27.51 27.58 140,537
05/21/2015 28.08 28.09 27.66 27.82 104,296
05/20/2015 28.06 28.12 27.84 27.96 58,514
05/19/2015 27.97 28.21 27.84 28.11 77,866
05/18/2015 27.65 28.02 27.52 28 90,484
05/15/2015 27.86 27.919 27.53 27.69 88,208
05/14/2015 27.81 28.05 27.58 27.87 82,532
05/13/2015 27.87 27.98 27.47 27.73 88,058
05/12/2015 27.85 27.99 27.481 27.89 131,507
05/11/2015 27.67 28.02 27.61 27.98 91,975
05/08/2015 27.73 27.73 27.48 27.56 106,806
05/07/2015 27.62 27.73 27.45 27.62 122,871
05/06/2015 27.56 27.71 27.39 27.6 130,954
05/05/2015 27.7 28.03 27.35 27.52 121,523
05/04/2015 27.47 27.93 27.47 27.79 122,286
05/01/2015 28.07 28.19 27.38 27.53 110,503
04/30/2015 28.24 28.27 27.66 28.01 156,389
04/29/2015 27.96 28.48 27.95 28.29 97,854
04/28/2015 28.79 29.3 27.81 28.12 229,280
04/27/2015 27.91 28.27 27.62 27.82 105,167
04/24/2015 27.95 28.07 27.75 27.86 60,211
04/23/2015 27.88 28.14 27.82 27.99 78,189
04/22/2015 27.83 28.05 27.55 27.97 89,158
04/21/2015 27.91 28.18 27.76 27.83 103,949
04/20/2015 27.42 27.93 27.32 27.91 269,081
04/17/2015 27.77 27.89 27.27 27.38 103,878
04/16/2015 27.89 28.01 27.58 27.95 71,716
04/15/2015 27.5 28.12 27.47 27.92 354,002
04/14/2015 27.68 27.78 27.375 27.48 52,790
04/13/2015 27.43 27.75 27.43 27.65 48,980
04/10/2015 27.6 27.66 27.29 27.52 49,832
04/09/2015 27.8897 27.8897 27.22 27.51 62,669
04/08/2015 27.77 28.08 27.67 27.78 95,206
04/07/2015 27.93 28.07 27.77 27.83 60,746
04/06/2015 27.9 28.2 27.74 27.94 71,268
04/02/2015 27.86 28.3 27.86 28.08 75,514
04/01/2015 27.61 27.9999 27.45 27.93 113,609
03/31/2015 27.7 27.78 27.49 27.7 184,273
03/30/2015 27.61 27.92 27.61 27.85 146,416
03/27/2015 27.53 27.57 27.21 27.56 95,330
03/26/2015 27.38 27.63 27.19 27.53 63,755
03/25/2015 27.75 27.75 27.38 27.42 91,334
03/24/2015 27.6 27.71 27.48 27.67 117,377
03/23/2015 27.44 27.65 27.32 27.64 130,902
03/20/2015 27.06 27.46 27.04 27.45 135,578
03/19/2015 26.9 27.04 26.67 26.94 54,484
03/18/2015 27.23 27.25 26.8428 27.03 112,640
03/17/2015 26.8 27.26 26.73 27.26 74,601
03/16/2015 27.08 27.1 26.83 26.93 74,362
03/13/2015 27.05 27.06 26.5 26.99 102,238
03/12/2015 26.75 27.07 26.55 27.03 204,901
03/11/2015 26.45 26.57 26.21 26.54 82,826
03/10/2015 26.46 26.55 26.16 26.37 116,646
03/09/2015 26.61 26.89 26.57 26.8 157,079
03/06/2015 26.3 26.81 26.3 26.53 94,445
03/05/2015 26.46 26.46 26.01 26.41 85,087
03/04/2015 26.81 26.82 26.3 26.37 173,926
03/03/2015 27.05 27.22 26.84 26.95 128,449
03/02/2015 26.5 27.15 26.44 27.1 147,276
02/27/2015 26.61 26.88 26.5401 26.68 91,630
*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?