BLUEHARBOR BANK (NC) Historical Stock Prices

BLHK 
$11.5
*  
unch
unch
Get BLHK Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading BLHK now


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 05-FEB-2015 TO 05-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.
16:00 N/A N/A N/A  11.50 0
05/05/2015 11.5 11.5 11.5 11.5 00
05/04/2015 11.5 11.5 11.5 11.5 00
05/01/2015 12 12 11.5 11.5 1,700
04/30/2015 12.35 12.35 12.35 12.35 00
04/29/2015 12.35 12.35 12.35 12.35 00
04/28/2015 12.35 12.35 12.35 12.35 00
04/27/2015 12.35 12.35 12.35 12.35 00
04/24/2015 12.35 12.35 12.35 12.35 200
04/23/2015 12 12 12 12 500
04/22/2015 12.01 12.01 12.01 12.01 500
04/21/2015 12.5 12.5 12.5 12.5 00
04/20/2015 12 12.5 12 12.5 2,100
04/17/2015 12.5 12.5 12.5 12.5 00
04/16/2015 12.5 12.5 12.5 12.5 00
04/15/2015 12.5 12.5 12.5 12.5 00
04/14/2015 12.5 12.5 12.5 12.5 00
04/13/2015 12.5 12.5 12.5 12.5 00
04/10/2015 12.5 12.5 12.5 12.5 00
04/09/2015 12.5 12.5 12.5 12.5 00
04/08/2015 12.5 12.5 12.5 12.5 00
04/07/2015 12.5 12.5 12.5 12.5 00
04/06/2015 12.5 12.5 12.5 12.5 00
04/02/2015 12.5 12.5 12.5 12.5 00
04/01/2015 12.5 12.5 12.5 12.5 00
03/31/2015 12.5 12.5 12.5 12.5 100
03/30/2015 11.7 12.45 11.65 12.45 3,975
03/27/2015 11.8 11.8 11.8 11.8 00
03/26/2015 11.8 11.8 11.8 11.8 00
03/25/2015 11.8 11.8 11.8 11.8 1,000
03/24/2015 11.6 11.6 11.6 11.6 670
03/23/2015 12.4 12.4 12.4 12.4 00
03/20/2015 12.4 12.4 12.4 12.4 00
03/19/2015 12.4 12.4 12.4 12.4 00
03/18/2015 12.4 12.4 12.4 12.4 00
03/17/2015 12.4 12.4 12.4 12.4 100
03/16/2015 12.4 12.4 12.4 12.4 200
03/13/2015 12.25 12.25 12.25 12.25 500
03/12/2015 12.1 12.4 12.1 12.1 1,400
03/11/2015 12.05 12.05 12.05 12.05 00
03/10/2015 12.05 12.05 12.05 12.05 00
03/09/2015 12.04 12.05 12.04 12.05 1,400
03/06/2015 11.5 12.05 11.5 12.05 200
03/05/2015 12.1 12.1 12.1 12.1 00
03/04/2015 12.1 12.1 12.1 12.1 00
03/03/2015 12.1 12.1 12.1 12.1 00
03/02/2015 12.1 12.1 12.1 12.1 300
02/27/2015 12.39 12.4 12.39 12.4 270
02/26/2015 11.25 12.4 10.99 12.4 2,235
02/25/2015 12.4 12.4 12.4 12.4 00
02/24/2015 12.4 12.4 12.4 12.4 00
02/23/2015 12.4 12.4 12.4 12.4 00
02/20/2015 12.4 12.4 12.4 12.4 165
02/19/2015 12.4 12.4 12.4 12.4 00
02/18/2015 12.4 12.4 12.4 12.4 00
02/17/2015 12.4 12.4 12.4 12.4 270
02/13/2015 11.55 11.55 11.55 11.55 100
02/12/2015 12.4 12.4 12.4 12.4 100
02/11/2015 11.52 12.49 11.52 12.49 300
02/10/2015 12.49 12.49 12.49 12.49 100
02/09/2015 12.2 12.2 12 12 200
02/06/2015 11.69 12.12 11.49 12.12 8,500
02/05/2015 10.8 11.69 10.8 11.69 9,356
*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?