Boston Private Financial Holdings Inc (BPFH) Historical Stock Data
14.75 ↑0.00 (0.00%)
As of June 30, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, BPFH is down -0.19% a day on average. There have been 15 days where Boston Private Financial Holdings Inc closed green and 15 days where BPFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-30 | 14.66 | 14.75 | ↑$0.10 (0.65%) | 14.61 | 14.85 | 1.37M |
| 2021-06-29 | 14.82 | 14.74 | ↓$0.08 (-0.54%) | 14.68 | 15.02 | 408.29K |
| 2021-06-28 | 14.79 | 14.73 | ↓$0.06 (-0.41%) | 14.63 | 14.87 | 431.28K |
| 2021-06-25 | 14.87 | 14.88 | ↑$0.01 (0.07%) | 14.85 | 15.01 | 704.85K |
| 2021-06-24 | 14.86 | 14.82 | ↓$0.04 (-0.27%) | 14.78 | 14.95 | 423.16K |
| 2021-06-23 | 14.85 | 14.78 | ↓$0.07 (-0.47%) | 14.67 | 14.91 | 479.54K |
| 2021-06-22 | 14.64 | 14.74 | ↑$0.10 (0.68%) | 14.46 | 14.82 | 273.58K |
| 2021-06-21 | 14.26 | 14.68 | ↑$0.42 (2.95%) | 14.26 | 14.70 | 433.04K |
| 2021-06-18 | 14.32 | 14.12 | ↓$0.20 (-1.40%) | 14.09 | 14.46 | 1.25M |
| 2021-06-17 | 15.02 | 14.46 | ↓$0.56 (-3.73%) | 14.34 | 15.10 | 661.40K |
| 2021-06-16 | 14.52 | 14.96 | ↑$0.44 (3.03%) | 14.38 | 15.01 | 465.60K |
| 2021-06-15 | 14.43 | 14.60 | ↑$0.17 (1.18%) | 14.40 | 14.64 | 601.30K |
| 2021-06-14 | 14.78 | 14.44 | ↓$0.34 (-2.30%) | 14.35 | 14.88 | 541.40K |
| 2021-06-11 | 15.05 | 14.83 | ↓$0.22 (-1.46%) | 14.81 | 15.20 | 2.49M |
| 2021-06-10 | 15.76 | 14.93 | ↓$0.83 (-5.27%) | 14.92 | 15.83 | 357.60K |
| 2021-06-09 | 15.81 | 15.59 | ↓$0.22 (-1.39%) | 15.52 | 15.84 | 363.10K |
| 2021-06-08 | 15.67 | 15.88 | ↑$0.21 (1.34%) | 15.57 | 15.92 | 408.70K |
| 2021-06-07 | 15.68 | 15.75 | ↑$0.07 (0.45%) | 15.58 | 15.78 | 1.23M |
| 2021-06-04 | 15.49 | 15.61 | ↑$0.12 (0.77%) | 15.39 | 15.64 | 707.10K |
| 2021-06-03 | 15.39 | 15.48 | ↑$0.09 (0.58%) | 15.33 | 15.66 | 279K |
| 2021-06-02 | 15.58 | 15.42 | ↓$0.16 (-1.03%) | 15.38 | 15.58 | 225.50K |
| 2021-06-01 | 15.39 | 15.48 | ↑$0.09 (0.58%) | 15.39 | 15.74 | 823.30K |
| 2021-05-28 | 15.35 | 15.33 | ↓$0.02 (-0.13%) | 15.14 | 15.37 | 219.90K |
| 2021-05-27 | 15.52 | 15.39 | ↓$0.13 (-0.84%) | 15.15 | 15.57 | 602.50K |
| 2021-05-26 | 15.00 | 15.23 | ↑$0.23 (1.53%) | 15.00 | 15.25 | 411.60K |
| 2021-05-25 | 15.17 | 14.95 | ↓$0.22 (-1.45%) | 14.94 | 15.40 | 1M |
| 2021-05-24 | 15.04 | 15.11 | ↑$0.07 (0.47%) | 14.96 | 15.22 | 257.70K |
| 2021-05-21 | 14.94 | 15.02 | ↑$0.08 (0.54%) | 14.90 | 15.22 | 310.30K |
| 2021-05-20 | 14.72 | 14.78 | ↑$0.06 (0.41%) | 14.58 | 14.92 | 483.60K |
| 2021-05-19 | 14.83 | 14.80 | ↓$0.03 (-0.20%) | 14.34 | 14.93 | 467K |
Create an account or log in to view more rows.
$BPFH is going to have a run next month
$BPFH Overpower the algos!
$BPFH very nice
$BPFH let’s gooooo
$BPFH shorting it
$BPFH free to hold
$BPFH Buy Buy Buy
$BPFH Looking for this cup to breakout.
$BPFH I need a smoke after this trade
$BPFH wtf is going on?