Boston Private Financial ... (BPFH)
NASDAQ: BPFH
· Real-Time Price · USD
14.75
0.01 (0.07%)
At close: Apr 24, 2025, 3:47 PM
BPFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2021 | 14.66 | 14.86 | 14.61 | 14.75 | 14.75 | 0.07% | 1,387,347 |
| Jun 29, 2021 | 14.82 | 15.02 | 14.66 | 14.74 | 14.74 | 0.07% | 415,101 |
| Jun 28, 2021 | 14.79 | 14.90 | 14.63 | 14.73 | 14.73 | -1.01% | 438,587 |
| Jun 25, 2021 | 14.87 | 15.01 | 14.85 | 14.88 | 14.88 | 0.40% | 842,678 |
| Jun 24, 2021 | 14.86 | 14.95 | 14.78 | 14.82 | 14.82 | 0.27% | 430,247 |
| Jun 23, 2021 | 14.85 | 14.91 | 14.67 | 14.78 | 14.78 | 0.27% | 497,672 |
| Jun 22, 2021 | 14.64 | 14.82 | 14.45 | 14.74 | 14.74 | 0.41% | 300,723 |
| Jun 21, 2021 | 14.26 | 14.71 | 14.26 | 14.68 | 14.68 | 3.97% | 442,790 |
| Jun 18, 2021 | 14.32 | 14.46 | 14.09 | 14.12 | 14.12 | -2.35% | 1,248,283 |
| Jun 17, 2021 | 15.02 | 15.10 | 14.34 | 14.46 | 14.46 | -3.34% | 661,435 |
| Jun 16, 2021 | 14.52 | 15.01 | 14.38 | 14.96 | 14.96 | 2.47% | 465,633 |
| Jun 15, 2021 | 14.43 | 14.64 | 14.40 | 14.60 | 14.60 | 1.11% | 601,346 |
| Jun 14, 2021 | 14.78 | 14.88 | 14.35 | 14.44 | 14.44 | -2.63% | 541,368 |
| Jun 11, 2021 | 15.05 | 15.20 | 14.81 | 14.83 | 14.83 | -0.67% | 2,491,944 |
| Jun 10, 2021 | 15.76 | 15.83 | 14.92 | 14.93 | 14.93 | -4.23% | 357,550 |
| Jun 9, 2021 | 15.81 | 15.84 | 15.52 | 15.59 | 15.59 | -1.83% | 363,143 |
| Jun 8, 2021 | 15.67 | 15.92 | 15.57 | 15.88 | 15.88 | 0.83% | 408,719 |
| Jun 7, 2021 | 15.68 | 15.78 | 15.58 | 15.75 | 15.75 | 0.90% | 1,226,965 |
| Jun 4, 2021 | 15.49 | 15.64 | 15.39 | 15.61 | 15.61 | 0.84% | 707,113 |
| Jun 3, 2021 | 15.39 | 15.66 | 15.33 | 15.48 | 15.48 | 0.39% | 278,952 |