Boston Private Financial Holdings, Inc. Historical Stock Prices

BPFHW 
$5.55
*  
unch
unch
Get BPFHW Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading BPFHW 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 30-APR-2015 TO 31-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 N/A N/A N/A  5.55 0
07/31/2015 5.55 5.55 5.55 5.55 150
07/30/2015 5.44 5.44 5.44 5.44 300
07/29/2015 5.27 5.27 5.27 5.27 00
07/28/2015 5.27 5.27 5.27 5.27 600
07/27/2015 5.39 5.5 5.39 5.5 1,100
07/24/2015 6 6 6 6 100
07/23/2015 6.062 6.062 6.062 6.062 00
07/22/2015 6.062 6.062 6.062 6.062 00
07/21/2015 6.89 6.89 6.062 6.062 800
07/20/2015 5.79 5.79 5.79 5.79 00
07/17/2015 5.87 5.87 5.79 5.79 4,650
07/16/2015 6.23 6.23 6.23 6.23 103
07/15/2015 6.5 6.5 6.5 6.5 00
07/14/2015 6.5 6.5 6.5 6.5 00
07/13/2015 6.5 6.5 6.5 6.5 00
07/10/2015 6.5 6.5 6.5 6.5 00
07/09/2015 6.5 6.5 6.5 6.5 00
07/08/2015 6.5 6.5 6.5 6.5 00
07/07/2015 6.5 6.5 6.5 6.5 00
07/06/2015 6.5 6.5 6.5 6.5 00
07/02/2015 6.5 6.5 6.5 6.5 00
07/01/2015 6.5 6.5 6.5 6.5 00
06/30/2015 6.5 6.5 6.5 6.5 00
06/29/2015 6.5 6.5 6.5 6.5 00
06/26/2015 6.5 6.5 6.5 6.5 373
06/25/2015 6.5 6.5 6.5 6.5 600
06/24/2015 6.9 6.9 6.9 6.9 00
06/23/2015 6.32 6.9 6.32 6.9 530
06/22/2015 6.25 6.9 6.25 6.9 1,600
06/19/2015 6.25 6.25 6.2 6.2 230
06/18/2015 6 6 6 6 00
06/17/2015 6 6 6 6 00
06/16/2015 6 6 6 6 00
06/15/2015 6 6 6 6 00
06/12/2015 6 6 6 6 00
06/11/2015 6 6 6 6 00
06/10/2015 6 6 6 6 140
06/09/2015 5.72 6 5.72 6 1,549
06/08/2015 5.72 5.72 5.72 5.72 1,687
06/05/2015 5.75 5.75 5.75 5.75 00
06/04/2015 5.75 5.75 5.75 5.75 00
06/03/2015 5.75 5.75 5.75 5.75 00
06/02/2015 5.75 5.75 5.75 5.75 00
06/01/2015 5.75 5.75 5.75 5.75 00
05/29/2015 5.75 5.75 5.75 5.75 00
05/28/2015 5.75 5.75 5.75 5.75 00
05/27/2015 5.75 5.75 5.75 5.75 00
05/26/2015 5.75 5.75 5.75 5.75 00
05/22/2015 5.75 5.75 5.75 5.75 00
05/21/2015 5.76 5.76 5.73 5.75 4,100
05/20/2015 5.9 5.9 5.9 5.9 00
05/19/2015 5.85 5.9 5.85 5.9 302
05/18/2015 6 6 6 6 00
05/15/2015 6 6 6 6 00
05/14/2015 6 6 6 6 425
05/13/2015 6 6 6 6 00
05/12/2015 6 6 6 6 183
05/11/2015 5.8 5.8 5.8 5.8 00
05/08/2015 5.8 5.8 5.8 5.8 00
05/07/2015 5.8 5.8 5.8 5.8 00
05/06/2015 5.8 5.8 5.8 5.8 00
05/05/2015 5.8 5.8 5.8 5.8 00
05/04/2015 5.8 5.8 5.8 5.8 00
05/01/2015 5.8 5.8 5.8 5.8 00
04/30/2015 5.8 5.8 5.8 5.8 00
*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?