BPFHW

Boston Private Financial Holdings, Inc. Historical Stock Prices

$5.75
*  
unch
unch
Get BPFHW Alerts
*Delayed - data as of Jun. 2, 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: 1 Year, From 02-JUN-2014 TO 02-JUN-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  5.75 0
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
04/29/2015 5.8 5.8 5.8 5.8 00
04/28/2015 5.8 5.8 5.8 5.8 00
04/27/2015 5.36 5.8 5.31 5.8 600
04/24/2015 5.85 5.85 5.85 5.85 00
04/23/2015 5.84 5.85 5.84 5.85 1,403
04/22/2015 5.6 5.6 5.6 5.6 1,000
04/21/2015 5.63 5.7 5.5 5.5 2,000
04/20/2015 5.6 5.6 5.6 5.6 00
04/17/2015 5.6 5.6 5.6 5.6 00
04/16/2015 5.6 5.6 5.6 5.6 00
04/15/2015 5.6 5.6 5.6 5.6 380
04/14/2015 5.828 5.828 5.828 5.828 00
04/13/2015 5.828 5.828 5.828 5.828 00
04/10/2015 5.828 5.828 5.828 5.828 00
04/09/2015 5.828 5.828 5.828 5.828 00
04/08/2015 5.828 5.828 5.828 5.828 00
04/07/2015 5.23 5.828 5.12 5.828 4,307
04/06/2015 5.094 5.094 5.094 5.094 00
04/02/2015 5.094 5.094 5.094 5.094 00
04/01/2015 5.094 5.094 5.094 5.094 00
03/31/2015 5.094 5.094 5.094 5.094 00
03/30/2015 5.094 5.094 5.094 5.094 100
03/27/2015 5.65 5.65 5.65 5.65 00
03/26/2015 5.65 5.65 5.65 5.65 00
03/25/2015 5.839 5.839 5.65 5.65 200
03/24/2015 5.65 5.65 5.65 5.65 00
03/23/2015 5.65 5.65 5.65 5.65 00
03/20/2015 5.65 5.65 5.65 5.65 00
03/19/2015 5.65 5.65 5.65 5.65 00
03/18/2015 5.25 5.65 5.25 5.65 1,036
03/17/2015 5.4 5.4 5.4 5.4 100
03/16/2015 6 6 6 6 00
03/13/2015 6 6 6 6 00
03/12/2015 6.02 6.02 6 6 700
03/11/2015 6.55 6.55 6.55 6.55 710
03/10/2015 5.9 5.9 5.9 5.9 00
03/09/2015 5.9 5.9 5.9 5.9 00
03/06/2015 5.9 5.9 5.9 5.9 00
03/05/2015 5.9 5.9 5.9 5.9 200
03/04/2015 6.09 6.09 6.09 6.09 00
03/03/2015 6.09 6.09 6.09 6.09 100
03/02/2015 6 6 6 6 00
02/27/2015 5.66 6 5.66 6 700
02/26/2015 5.699 5.699 5.699 5.699 00
02/25/2015 5.67 5.699 5.67 5.699 200
02/24/2015 5.7 5.7 5.7 5.7 200
02/23/2015 5.652 5.652 5.652 5.652 00
02/20/2015 6.85 6.93 5.652 5.652 800
02/19/2015 5.999 5.999 5.999 5.999 00
02/18/2015 5.999 5.999 5.999 5.999 00
02/17/2015 5.999 5.999 5.999 5.999 00
02/13/2015 5.999 5.999 5.999 5.999 00
02/12/2015 6.18 6.25 5.999 5.999 1,100
02/11/2015 6.5 6.5 6.5 6.5 00
02/10/2015 6.5 6.5 6.5 6.5 00
02/09/2015 6.5 6.5 6.5 6.5 00
02/06/2015 6.5 6.5 6.5 6.5 00
02/05/2015 5 6.5 5 6.5 807
02/04/2015 4.64 4.64 4.64 4.64 00
02/03/2015 4.999 4.999 4.64 4.64 500
02/02/2015 4.636 4.636 4.636 4.636 00
01/30/2015 4.636 4.636 4.636 4.636 00
01/29/2015 4.636 4.636 4.636 4.636 500
01/28/2015 5.8 5.8 5.8 5.8 00
01/27/2015 5.8 5.8 5.8 5.8 00
01/26/2015 5.8 5.8 5.8 5.8 00
01/23/2015 5.8 5.8 5.8 5.8 00
01/22/2015 5.8 5.8 5.8 5.8 00
01/21/2015 5.8 5.8 5.8 5.8 00
01/20/2015 5.8 5.8 5.8 5.8 00
01/16/2015 5.8 5.8 5.8 5.8 00
01/15/2015 5.85 5.85 5.8 5.8 803
01/14/2015 6 6 6 6 00
01/13/2015 6 6 6 6 00
01/12/2015 6 6 6 6 00
01/09/2015 6 6 6 6 1,000
01/08/2015 6.3 6.3 6.3 6.3 00
01/07/2015 6.3 6.3 6.3 6.3 00
01/06/2015 6.3 6.3 6.3 6.3 00
01/05/2015 6.3 6.3 6.3 6.3 933
01/02/2015 6.31 6.31 6.31 6.31 00
12/31/2014 6.31 6.31 6.31 6.31 00
12/30/2014 6.49 6.49 6.31 6.31 2,500
12/29/2014 6 6.5 6 6.49 5,200
12/26/2014 6.95 6.95 6.95 6.95 00
12/24/2014 6.95 6.95 6.95 6.95 00
12/23/2014 6.95 6.95 6.95 6.95 00
12/22/2014 6.95 6.95 6.95 6.95 00
12/19/2014 6.5 6.95 6.5 6.95 1,380
12/18/2014 6.47 6.47 6.47 6.47 00
12/17/2014 6.47 6.47 6.47 6.47 00
12/16/2014 6.47 6.47 6.47 6.47 00
12/15/2014 6.47 6.47 6.47 6.47 00
12/12/2014 6.47 6.47 6.47 6.47 00
12/11/2014 5.879 6.47 5.879 6.47 210
12/10/2014 6.5 6.5 6.468 6.468 200
12/09/2014 6.499 6.499 6.31 6.31 1,350
12/08/2014 6.344 6.344 6.344 6.344 100
12/05/2014 5.97 6.2 5.96 5.96 1,300
12/04/2014 5.8 5.8 5.8 5.8 397
12/03/2014 5.8564 5.8564 5.8564 5.8564 00
12/02/2014 5.8564 5.8564 5.8564 5.8564 00
12/01/2014 5.8564 5.8564 5.8564 5.8564 00
11/28/2014 5.8372 5.8564 5.8372 5.8564 800
11/26/2014 5.91 5.91 5.91 5.91 103
11/25/2014 6.1 6.1 6.1 6.1 00
11/24/2014 6.1 6.1 6.1 6.1 00
11/21/2014 6.1 6.1 6.1 6.1 00
11/20/2014 5.95 6.13 5.95 6.1 5,400
11/19/2014 5.75 5.75 5.75 5.75 00
11/18/2014 5.75 5.75 5.75 5.75 00
11/17/2014 5.75 5.75 5.75 5.75 00
11/14/2014 5.75 5.75 5.75 5.75 00
11/13/2014 5.75 5.75 5.75 5.75 00
11/12/2014 5.75 5.75 5.75 5.75 00
11/11/2014 5.75 5.75 5.75 5.75 00
11/10/2014 5.75 5.75 5.75 5.75 50,000
11/07/2014 6.2 6.3 6.2 6.2 1,000
11/06/2014 6.2 6.2 6.2 6.2 500
11/05/2014 5.98 5.98 5.98 5.98 00
11/04/2014 5.98 5.98 5.98 5.98 00
11/03/2014 5.98 5.98 5.98 5.98 00
10/31/2014 5.98 5.98 5.98 5.98 00
10/30/2014 6.2 6.2 5.96 5.98 300
10/29/2014 5.7 5.7 5.7 5.7 00
10/28/2014 5.7 5.7 5.7 5.7 100
10/27/2014 4.89 4.89 4.89 4.89 00
10/24/2014 4.89 4.89 4.89 4.89 00
10/23/2014 4.89 4.89 4.89 4.89 00
10/22/2014 4.89 4.89 4.89 4.89 00
10/21/2014 4.89 4.89 4.89 4.89 00
10/20/2014 4.89 4.89 4.89 4.89 00
10/17/2014 4.71 4.89 4.71 4.89 1,208
10/16/2014 4.74 4.74 4.7 4.7 1,000
10/15/2014 5.35 5.35 5.35 5.35 1,900
10/14/2014 6.06 6.06 6.06 6.06 00
10/13/2014 6.06 6.06 6.06 6.06 00
10/10/2014 6.06 6.06 6.06 6.06 00
10/09/2014 6.06 6.06 6.06 6.06 00
10/08/2014 6.06 6.06 6.06 6.06 00
10/07/2014 6.2311 6.2311 6.06 6.06 1,000
10/06/2014 6.25 6.25 6.25 6.25 00
10/03/2014 6.25 6.25 6.25 6.25 00
10/02/2014 6.25 6.25 6.25 6.25 00
10/01/2014 6.25 6.25 6.25 6.25 00
09/30/2014 6.25 6.25 6.25 6.25 00
09/29/2014 6.25 6.25 6.25 6.25 00
09/26/2014 6.25 6.25 6.25 6.25 00
09/25/2014 6.25 6.25 6.25 6.25 00
09/24/2014 6.25 6.25 6.25 6.25 00
09/23/2014 6.25 6.25 6.25 6.25 00
09/22/2014 6.25 6.25 6.25 6.25 00
09/19/2014 6.25 6.25 6.25 6.25 00
09/18/2014 6.25 6.25 6.13 6.25 3,000
09/17/2014 6.05 6.05 6.05 6.05 100
09/16/2014 5.54 5.54 5.54 5.54 00
09/15/2014 5.54 5.54 5.54 5.54 00
09/12/2014 5.54 5.54 5.54 5.54 00
09/11/2014 5.54 5.54 5.54 5.54 00
09/10/2014 5.54 5.54 5.54 5.54 00
09/09/2014 5.54 5.54 5.54 5.54 00
09/08/2014 5.54 5.54 5.54 5.54 00
09/05/2014 5.54 5.54 5.54 5.54 00
09/04/2014 5.54 5.54 5.54 5.54 00
09/03/2014 5.54 5.54 5.54 5.54 00
09/02/2014 5.54 5.54 5.54 5.54 00
08/29/2014 5.54 5.54 5.54 5.54 300
08/28/2014 5.75 5.75 5.75 5.75 00
08/27/2014 5.75 5.75 5.75 5.75 00
08/26/2014 5.75 5.75 5.75 5.75 00
08/25/2014 5.75 5.75 5.75 5.75 00
08/22/2014 5.75 5.75 5.75 5.75 00
08/21/2014 6.2 6.2 5.41 5.75 1,635
08/20/2014 6.54 6.54 6.54 6.54 00
08/19/2014 6.54 6.54 6.54 6.54 00
08/18/2014 6.54 6.54 6.54 6.54 00
08/15/2014 6.54 6.54 6.54 6.54 00
08/14/2014 6.54 6.54 6.54 6.54 00
08/13/2014 6.54 6.54 6.54 6.54 00
08/12/2014 6.54 6.54 6.54 6.54 00
08/11/2014 6.54 6.54 6.54 6.54 100
08/08/2014 6.55 6.55 6.53 6.53 900
08/07/2014 6.5 6.5 6.5 6.5 00
08/06/2014 6.5 6.5 6.5 6.5 00
08/05/2014 6.5 6.5 6.5 6.5 00
08/04/2014 6.5 6.5 6.5 6.5 00
08/01/2014 6.5 6.5 6.5 6.5 00
07/31/2014 6.5 6.5 6.5 6.5 00
07/30/2014 6.5 6.5 6.5 6.5 00
07/29/2014 6.5 6.5 6.5 6.5 00
07/28/2014 6.5 6.5 6.5 6.5 00
07/25/2014 6.5 6.5 6.5 6.5 00
07/24/2014 6.5 6.5 6.5 6.5 00
07/23/2014 6.5 6.5 6.5 6.5 00
07/22/2014 6.5 6.5 6.5 6.5 00
07/21/2014 6.5 6.5 6.5 6.5 00
07/18/2014 6.5 6.5 6.5 6.5 00
07/17/2014 6.5 6.5 6.5 6.5 00
07/16/2014 6.5 6.5 6.5 6.5 00
07/15/2014 6.15 6.5 6.15 6.5 700
07/14/2014 5.55 7.06 5.55 7.06 560
07/11/2014 6.2 6.2 6.2 6.2 00
07/10/2014 6.2 6.2 6.2 6.2 00
07/09/2014 6.2 6.2 6.2 6.2 00
07/08/2014 6.2 6.2 6.2 6.2 00
07/07/2014 6.2 6.2 6.2 6.2 00
07/03/2014 6.2 6.2 6.2 6.2 00
07/02/2014 6.2 6.2 6.2 6.2 00
07/01/2014 6.2 6.2 6.2 6.2 00
06/30/2014 6.2 6.2 6.2 6.2 00
06/27/2014 6.2 6.2 6.2 6.2 150
06/26/2014 6.25 6.25 6.25 6.25 00
06/25/2014 6.25 6.25 6.25 6.25 00
06/24/2014 6.25 6.25 6.25 6.25 00
06/23/2014 6.25 6.25 6.25 6.25 126
06/20/2014 5.9 5.9 5.9 5.9 00
06/19/2014 5.9 5.9 5.9 5.9 00
06/18/2014 5.86 5.9 5.86 5.9 800
06/17/2014 5.5 5.5 5.5 5.5 00
06/16/2014 5.5 5.5 5.5 5.5 00
06/13/2014 5.5 5.5 5.5 5.5 300
06/12/2014 5.91 5.91 5.91 5.91 00
06/11/2014 5.91 5.91 5.91 5.91 00
06/10/2014 5.91 5.91 5.91 5.91 00
06/09/2014 5.91 5.91 5.91 5.91 00
06/06/2014 5.91 5.91 5.91 5.91 00
06/05/2014 5.28 6.19 5.28 5.91 3,600
06/04/2014 5.8997 5.8997 5.8997 5.8997 00
06/03/2014 5.9 5.9 5.86 5.8997 900
06/02/2014 5.86 5.86 5.86 5.86 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?