Boston Private Financial Holdings, Inc. Historical Stock Prices

BPFH 
$12.6
*  
0.03
0.24%
Get BPFH Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BPFH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BPFH Pre-Market
 
 
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 28-APR-2015 TO 28-JUL-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  12.66  12.66  12.43  12.60 315,304
07/28/2015 12.66 12.66 12.43 12.6 315,871
07/27/2015 12.62 12.77 12.5 12.57 412,353
07/24/2015 13.02 13.04 12.7 12.76 450,809
07/23/2015 13.24 13.31 12.925 12.98 454,045
07/22/2015 12.97 13.28 12.94 13.2 409,533
07/21/2015 13.07 13.32 12.99 13.03 308,531
07/20/2015 13.01 13.15 12.98 13.09 348,178
07/17/2015 13.21 13.21 12.94 13.02 667,228
07/16/2015 13.56 13.56 13.12 13.18 365,530
07/15/2015 13.45 13.55 13.25 13.4 499,282
07/14/2015 13.36 13.45 13.26 13.43 337,616
07/13/2015 13.45 13.54 13.29 13.4 372,605
07/10/2015 13.39 13.49 13.14 13.35 383,786
07/09/2015 13.03 13.24 12.88 13.18 495,966
07/08/2015 12.93 13.02 12.84 12.93 551,550
07/07/2015 13.12 13.2 12.83 13.02 543,169
07/06/2015 13.02 13.17 12.85 13.15 411,619
07/02/2015 13.5 13.5 13.11 13.15 366,105
07/01/2015 13.49 13.66 13.35 13.49 684,800
06/30/2015 13.36 13.5 13.25 13.41 579,870
06/29/2015 13.59 13.67 13.2 13.22 827,827
06/26/2015 13.68 13.82 13.59 13.72 2,125,347
06/25/2015 13.63 13.68 13.48 13.62 445,749
06/24/2015 13.57 13.68 13.46 13.59 570,347
06/23/2015 13.42 13.6 13.37 13.58 469,808
06/22/2015 13.45 13.58 13.36 13.43 384,122
06/19/2015 13.32 13.41 13.27 13.36 551,474
06/18/2015 13.29 13.44 13.16 13.33 463,352
06/17/2015 13.39 13.42 13.19 13.25 745,239
06/16/2015 13.07 13.34 13.03 13.34 305,484
06/15/2015 13.08 13.22 12.91 13.14 322,341
06/12/2015 13.18 13.24 13.1 13.14 405,256
06/11/2015 13.4 13.44 13.14 13.23 663,651
06/10/2015 13.15 13.46 13.08 13.38 723,628
06/09/2015 12.85 13.23 12.82 13.08 619,291
06/08/2015 12.82 13 12.82 12.92 592,146
06/05/2015 12.79 13.02 12.711 12.86 698,807
06/04/2015 12.82 13.04 12.65 12.73 457,921
06/03/2015 12.76 12.93 12.72 12.88 379,224
06/02/2015 12.51 12.85 12.42 12.69 659,131
06/01/2015 12.58 12.77 12.36 12.55 590,877
05/29/2015 12.66 12.73 12.41 12.54 300,301
05/28/2015 12.64 12.69 12.56 12.69 227,229
05/27/2015 12.51 12.7 12.45 12.65 280,030
05/26/2015 12.59 12.63 12.4 12.49 419,679
05/22/2015 12.77 12.905 12.66 12.67 156,778
05/21/2015 12.86 12.9 12.73 12.81 318,445
05/20/2015 12.86 12.93 12.75 12.85 411,150
05/19/2015 12.58 12.885 12.56 12.86 692,536
05/18/2015 12.37 12.65 12.37 12.55 953,559
05/15/2015 12.64 12.71 12.41 12.43 523,392
05/14/2015 12.69 12.77 12.59 12.64 558,935
05/13/2015 12.73 12.77 12.61 12.65 328,189
05/12/2015 12.62 12.76 12.58 12.71 505,778
05/11/2015 12.61 12.72 12.525 12.65 475,184
05/08/2015 12.63 12.7 12.53 12.61 532,600
05/07/2015 12.48 12.61 12.37 12.53 489,522
05/06/2015 12.49 12.54 12.31 12.52 378,775
05/05/2015 12.56 12.71 12.39 12.54 661,714
05/04/2015 12.53 12.695 12.45 12.63 395,081
05/01/2015 13.16 13.38 12.42 12.53 1,248,018
04/30/2015 12.94 13.36 12.79 13.15 1,223,339
04/29/2015 12.96 13.16 12.93 12.97 554,252
04/28/2015 12.93 13.09 12.87 13.05 615,900
*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?