Quantcast

Blue Hills Bancorp, Inc. Common Stock Historical Stock Prices

BHBK 
$22.2
*  
0.55
2.54%
Get BHBK Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading BHBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BHBK After Hours
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 21.55 22.40 21.55 22.20 64,682
06/18/2018 21.35 21.65 21.2 21.65 26,274
06/15/2018 21.1 21.5 21.075 21.35 74,161
06/14/2018 21.25 21.4 21.05 21.2 68,426
06/13/2018 21.4 21.575 21.2 21.35 93,488
06/12/2018 21.4 21.6 21.2 21.25 33,237
06/11/2018 21.5 21.7 21.15 21.4 52,751
06/08/2018 21.6 21.65 21.45 21.55 32,658
06/07/2018 21.35 21.75 21.3 21.575 65,742
06/06/2018 21 21.35 21 21.3 64,949
06/05/2018 20.95 21.05 20.8 21.05 46,030
06/04/2018 20.8 21.1 20.65 21 40,580
06/01/2018 20.5 20.85 20.5 20.75 35,159
05/31/2018 20.55 20.7 20.4 20.4 42,812
05/30/2018 20.35 20.7 20.35 20.6 54,391
05/29/2018 20.25 20.325 20 20.2 53,540
05/25/2018 20.55 20.6 20.35 20.45 23,818
05/24/2018 20.55 20.55 20.35 20.55 22,357
05/23/2018 20.65 20.75 20.5 20.65 26,920
05/22/2018 20.75 20.8 20.65 20.65 30,615
05/21/2018 20.4 20.6252 20.4 20.6 31,654
05/18/2018 20.65 20.65 20.35 20.35 40,913
05/17/2018 20.3 20.6 20.25 20.5 29,917
05/16/2018 20.35 20.45 20.2 20.25 30,463
05/15/2018 20.2 20.45 20.05 20.3 33,334
05/14/2018 20.6 20.6 20.2 20.2 19,969
05/11/2018 20.55 20.75 20.4 20.5 29,555
05/10/2018 20.7 20.7 20.5 20.55 18,160
05/09/2018 20.65 20.8 20.375 20.65 25,820
05/08/2018 20.65 20.79 20.5 20.65 47,447
05/07/2018 20.7 20.7 20.45 20.65 44,890
05/04/2018 20.25 20.7 20.15 20.6 45,570
05/03/2018 20.4 20.45 20.15 20.3 36,329
05/02/2018 20.45 20.6 20.3 20.4 29,145
05/01/2018 20.15 20.5 20 20.5 34,941
04/30/2018 20.55 20.6 20.25 20.325 45,790
04/27/2018 20.75 20.85 20.55 20.6 42,563
04/26/2018 21.2 21.2 20.7 20.8 54,602
04/25/2018 21.05 21.5 20.65 21.15 84,936
04/24/2018 20.8 21.1 20.75 21 79,474
04/23/2018 20.6 20.8 20.45 20.7 40,684
04/20/2018 20.55 20.85 20.55 20.6 83,120
04/19/2018 20.6 20.85 20.5 20.6 50,296
04/18/2018 20.4 20.8 20.35 20.65 77,868
04/17/2018 21.05 21.05 20.15 20.2 163,220
04/16/2018 20.85 21.05 20.525 20.9 40,431
04/13/2018 21.05 21.15 20.65 20.8 32,858
04/12/2018 21 21.25 20.75 21 75,612
04/11/2018 20.75 20.9 20.543 20.7 58,756
04/10/2018 20.7 21.2 20.6 20.8 56,465
04/09/2018 20.6 20.85 20.4 20.5 75,991
04/06/2018 20.8 20.9 20.4 20.55 36,905
04/05/2018 20.95 20.95 20.7 20.85 48,707
04/04/2018 20.35 20.95 20.35 20.8 78,757
04/03/2018 20.7 20.8 20.45 20.6 77,850
04/02/2018 20.85 21.075 20.3 20.6 58,494
03/29/2018 21.2 21.25 20.8 20.85 88,639
03/28/2018 20.85 21.3 20.55 21.05 87,568
03/27/2018 20.8 21 20.01 20.8 147,848
03/26/2018 20.45 21.1 20.45 20.8 148,836
03/23/2018 20.35 20.85 20.05 20.15 163,145
03/22/2018 20.15 21 20.15 20.35 184,690
03/21/2018 20.25 20.5 19.9312 20.25 332,339
03/20/2018 20 20.55 19.95 20.1 147,533
03/19/2018 20 20.05 19.75 20 145,150
*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?

Smart Portfolio