U.S. Markets open in 2 hrs 25 mins

Boston Private Financial Holdings, Inc. (BPFH)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
15.25+0.10 (+0.66%)
At close: 4:00PM EDT
People also watch
BRKLBMTCFMBICVBFBOKF
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201715.2015.4015.1515.2515.25201,000
Jun 26, 201715.1015.2814.9815.1515.15191,500
Jun 23, 201715.1015.1314.9015.1015.10559,900
Jun 22, 201714.9015.1014.8515.0015.00184,000
Jun 21, 201715.3015.3014.9514.9514.95205,400
Jun 20, 201715.5015.5015.2015.3015.30196,100
Jun 19, 201715.8015.9015.5015.5515.55241,900
Jun 16, 201715.4015.7515.4015.7015.70575,900
Jun 15, 201715.4515.7515.4015.6015.60213,900
Jun 14, 201715.3515.6815.1515.6515.65340,100
Jun 13, 201715.7015.9515.6015.6515.65246,500
Jun 12, 201715.8016.0215.5515.6015.60301,500
Jun 09, 201715.3515.8515.2015.8015.80444,500
Jun 08, 201714.6515.5014.5515.2015.20374,700
Jun 07, 201714.5514.7514.3814.7014.70287,200
Jun 06, 201714.7014.7014.3014.4514.45782,400
Jun 05, 201715.0015.1014.7514.8014.80280,000
Jun 02, 201714.8015.2014.8015.0015.00484,200
Jun 01, 201714.6015.0014.5014.9514.95351,500
May 31, 201714.7014.7014.2514.5014.50548,300
May 30, 201714.7014.7314.4314.6514.65250,700
May 26, 201714.9014.9014.7014.7514.75210,800
May 25, 201714.9015.0514.7014.9014.90260,600
May 24, 201715.0515.2014.7514.9014.90420,900
May 23, 201714.9015.2314.7515.1015.10290,200
May 22, 201714.9515.1014.7314.9514.95208,600
May 19, 201715.0015.1514.8014.8514.85310,700
May 18, 201714.7515.1014.5015.0515.05371,600
May 17, 201715.1015.2014.6514.7514.75545,700
May 16, 201715.5015.6015.3015.5015.50426,600
May 15, 201715.3015.6815.2515.6015.60448,300
May 12, 201715.1515.3514.9815.2015.20480,600
May 11, 201715.2515.4515.1015.3015.30606,200
May 10, 201715.2015.4515.1515.3015.30520,700
May 09, 201715.5015.6515.2015.3015.30211,500
May 08, 201715.4515.5515.3015.5015.50244,300
May 08, 20170.11 Dividend
May 05, 201715.7015.7515.4015.6515.54206,400
May 04, 201715.7515.8015.6015.6515.54302,300
May 03, 201715.3515.6515.3015.6015.49335,000
May 02, 201715.7515.7515.2515.4515.34407,600
May 01, 201715.7515.8315.4515.7015.59487,000
Apr 28, 201716.0516.1815.6015.6015.49346,900
Apr 27, 201716.1516.6315.6016.0015.89645,400
Apr 26, 201716.8017.2016.7017.0016.88529,700
Apr 25, 201716.7516.9516.6016.8016.68341,100
Apr 24, 201716.8517.0016.6016.6516.53533,200
Apr 21, 201716.4016.5816.2016.3516.24522,000
Apr 20, 201716.1516.4516.0016.4016.28405,800
Apr 19, 201715.9016.1515.7516.0015.89297,000
Apr 18, 201715.7515.8815.5015.8015.69235,900
Apr 17, 201715.6015.8815.4315.8515.74309,500
Apr 13, 201715.8015.9315.4815.5515.44493,500
Apr 12, 201716.1516.4015.9015.9515.84435,000
Apr 11, 201715.8516.2515.7516.2516.14386,900
Apr 10, 201716.1016.2515.7815.9515.84338,400
Apr 07, 201715.9516.1315.8016.0515.94440,500
Apr 06, 201715.9016.1515.7016.0515.94236,900
Apr 05, 201716.4516.5015.8015.9015.79428,800
Apr 04, 201716.1016.4016.1016.3016.19394,700
Apr 03, 201716.4516.5515.9516.1516.04339,200
Mar 31, 201716.5516.6016.2516.4016.28431,500
Mar 30, 201715.9016.6315.7516.6016.48417,400
Mar 29, 201715.9516.0215.7515.9015.79264,700
Mar 28, 201715.7516.0815.6016.0015.89347,400
Mar 27, 201715.5015.8515.2515.8015.69285,700
Mar 24, 201715.8015.9515.6515.8015.69501,400
Mar 23, 201715.4515.8815.4015.7515.64539,600
Mar 22, 201715.5015.7015.2015.5015.39435,400
Mar 21, 201716.8016.9715.6515.6515.54499,300
Mar 20, 201716.9016.9516.6316.7016.58314,900
Mar 17, 201716.9517.1516.7017.0016.88923,900
Mar 16, 201716.8517.1016.8017.1016.98226,100
Mar 15, 201716.9017.1016.7016.7516.63290,100
Mar 14, 201716.7016.9516.5516.8516.73194,200
Mar 13, 201716.7517.1016.7016.8516.73277,300
Mar 10, 201717.2017.4016.6016.8016.68355,700
Mar 09, 201716.9517.2516.8517.1016.98503,900
Mar 08, 201717.3017.4516.8516.9016.78350,500
Mar 07, 201717.0517.3016.9517.1517.03386,400
Mar 06, 201717.1017.2016.9017.1016.98211,000
Mar 03, 201717.1517.4017.0517.2517.13285,600
Mar 02, 201717.7517.8017.0517.1016.98646,300
Mar 01, 201717.5517.8817.2017.8517.72697,300
Feb 28, 201717.1517.2516.9517.2017.08660,300
Feb 27, 201717.0517.2716.9517.2017.08363,800
Feb 24, 201717.0017.1016.9017.0516.93229,600
Feb 23, 201717.3017.3517.0217.2517.13352,100
Feb 22, 201717.1517.4017.0517.3017.18313,100
Feb 21, 201717.1017.2517.0017.2017.08236,100
Feb 17, 201717.1517.1516.8517.0016.881,254,700
Feb 16, 201717.1517.2016.8017.2017.08506,000
Feb 15, 201717.1517.2016.9017.1016.98525,700
Feb 14, 201716.8017.1016.6017.1016.98417,600
Feb 13, 201716.7016.9816.7016.8016.68242,100
Feb 10, 201716.6016.7016.4016.6016.48349,200
Feb 09, 201716.3016.7016.3016.5016.38267,400
Feb 08, 201716.3516.4016.1016.3016.19272,900
Feb 07, 201716.5016.6316.3516.4016.28345,000
Feb 06, 201716.6016.6816.3516.4016.28314,600
*Close price adjusted for dividends and splits.
Loading more data...