FinData: Historical Data for NASDAQ, BHBK

Friday, 26 April 2024

Blue Hills Bancorp Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
29/03/19	23.89	23.96	23.54	23.90	850,200
28/03/19	23.55	23.93	23.55	23.85	107,800
27/03/19	23.00	23.68	23.00	23.53	172,200
26/03/19	22.55	23.18	22.55	23.16	135,500
25/03/19	22.40	22.76	22.36	22.45	95,600
22/03/19	23.03	23.06	22.31	22.37	110,500
21/03/19	23.00	23.42	22.90	23.16	189,200
20/03/19	23.40	23.53	23.05	23.06	87,900
19/03/19	23.87	23.87	23.33	23.38	179,100
18/03/19	23.88	23.98	23.64	23.72	189,200
15/03/19	23.86	23.98	23.62	23.75	165,400
14/03/19	23.78	23.98	23.77	23.85	35,700
13/03/19	23.92	24.02	23.80	23.90	77,200
12/03/19	23.99	24.04	23.78	23.84	82,000
11/03/19	23.70	24.00	23.68	23.96	156,600
08/03/19	23.64	23.81	23.48	23.71	82,500
07/03/19	24.04	24.05	23.62	23.70	73,700
06/03/19	24.66	24.70	24.01	24.03	86,700
05/03/19	24.86	24.86	24.60	24.65	87,400
04/03/19	24.63	25.04	24.63	24.85	375,100
01/03/19	24.91	25.06	24.85	24.97	121,200
28/02/19	24.74	24.93	24.73	24.88	133,000
27/02/19	24.45	24.77	24.45	24.75	221,700
26/02/19	24.57	24.77	24.46	24.46	71,100
25/02/19	24.79	24.94	24.63	24.63	124,300
22/02/19	24.70	24.81	24.60	24.76	131,056
21/02/19	24.80	24.81	24.48	24.69	161,000
20/02/19	24.57	24.82	24.40	24.79	104,300
19/02/19	24.24	24.65	24.21	24.54	123,900
15/02/19	23.98	24.42	23.98	24.39	98,200
14/02/19	23.89	24.04	23.66	23.90	130,600
13/02/19	23.94	24.12	23.91	23.97	135,300
12/02/19	24.10	24.22	23.90	23.94	136,900
11/02/19	23.78	24.04	23.75	24.02	118,900
08/02/19	23.99	24.12	23.70	23.75	143,000
07/02/19	24.00	24.11	23.81	24.02	191,800
06/02/19	23.83	24.00	23.83	23.97	61,700
05/02/19	23.99	24.06	23.81	23.90	242,000
04/02/19	23.88	24.05	23.72	24.02	166,100
01/02/19	23.68	23.87	23.62	23.85	161,000
31/01/19	23.50	23.68	23.42	23.64	89,700
30/01/19	23.50	23.57	23.33	23.56	212,100
29/01/19	23.36	23.55	23.29	23.42	105,300
28/01/19	23.03	23.44	23.03	23.33	119,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%