Boston Private Financial Holdings Inc. Common Stockのデータ

Boston Private Financial Holdings Inc. Common Stockの基本情報

名前 Boston Private Financial Holdings Inc. Common Stock
ティッカー BPFH
United States
上場年 nan
セクター Finance

Boston Private Financial Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.33 13.96 13.99 14.21 915400.0 14.21
2021-02-12 13.89 13.31 13.32 13.86 1021500.0 13.86
2021-02-11 13.65 13.21 13.5 13.4 575900.0 13.4
2021-02-10 13.76 13.37 13.6 13.45 824200.0 13.45
2021-02-09 13.63 13.33 13.39 13.52 734200.0 13.52
2021-02-08 13.44 13.26 13.26 13.43 909200.0 13.43
2021-02-05 13.35 13.0 13.25 13.17 1353600.0 13.17
2021-02-04 13.23 12.8 13.01 13.15 1421200.0 13.15
2021-02-03 12.97 12.63 12.68 12.83 992300.0 12.77
2021-02-02 12.86 12.53 12.66 12.66 830500.0 12.6
2021-02-01 12.58 12.09 12.35 12.51 1270900.0 12.45
2021-01-29 12.53 12.04 12.41 12.19 962000.0 12.13
2021-01-28 12.62 12.3 12.41 12.49 1109400.0 12.43
2021-01-27 13.11 12.34 12.9 12.34 1186200.0 12.28
2021-01-26 13.49 13.04 13.05 13.33 2594800.0 13.27
2021-01-25 13.3 12.84 13.11 13.04 825900.0 12.98
2021-01-22 13.53 13.03 13.07 13.23 4338900.0 13.17
2021-01-21 13.06 12.55 12.99 12.55 1906900.0 12.49
2021-01-20 13.42 12.76 13.21 12.96 1273700.0 12.9
2021-01-19 13.38 12.78 12.82 13.2 1661100.0 13.14
2021-01-15 12.81 12.49 12.74 12.7 1166100.0 12.64
2021-01-14 13.14 12.4 12.43 12.92 905600.0 12.86
2021-01-13 12.55 12.23 12.42 12.35 1629800.0 12.29
2021-01-12 12.54 12.09 12.15 12.45 2355700.0 12.39
2021-01-11 12.19 11.77 11.89 12.15 2184400.0 12.09
2021-01-08 12.12 11.71 12.01 12.09 2685100.0 12.03
2021-01-07 12.19 11.83 11.85 12.08 3249600.0 12.02
2021-01-06 12.19 11.59 11.62 11.77 4431000.0 11.71
2021-01-05 11.47 10.73 10.79 11.4 12965700.0 11.35
2021-01-04 8.67 8.16 8.5 8.39 1283900.0 8.35
2020-12-31 8.54 8.26 8.29 8.45 486600.0 8.41
2020-12-30 8.37 8.18 8.25 8.32 311100.0 8.28
2020-12-29 8.44 8.15 8.4 8.19 417400.0 8.15
2020-12-28 8.52 8.23 8.34 8.41 630100.0 8.37
2020-12-24 8.4 8.15 8.36 8.23 278100.0 8.19
2020-12-23 8.4 8.05 8.19 8.4 479300.0 8.36
2020-12-22 8.12 7.94 8.07 8.0 485500.0 7.96
2020-12-21 8.17 7.95 8.08 8.08 944400.0 8.04
2020-12-18 8.25 8.07 8.17 8.09 2421500.0 8.05
2020-12-17 8.13 7.93 8.01 8.08 454700.0 8.04
2020-12-16 8.12 7.99 8.08 8.02 410000.0 7.98
2020-12-15 8.07 7.79 7.87 8.02 408900.0 7.98
2020-12-14 7.9 7.77 7.83 7.8 418000.0 7.76
2020-12-11 7.8 7.58 7.69 7.74 393000.0 7.7
2020-12-10 7.82 7.67 7.8 7.8 526800.0 7.76
2020-12-09 7.98 7.69 7.9 7.81 568300.0 7.77
2020-12-08 7.94 7.77 7.79 7.83 799400.0 7.79
2020-12-07 7.95 7.69 7.89 7.85 513200.0 7.81
2020-12-04 7.95 7.67 7.68 7.93 547800.0 7.89
2020-12-03 7.76 7.55 7.6 7.66 415000.0 7.62
2020-12-02 7.61 7.25 7.26 7.56 545800.0 7.52
2020-12-01 7.47 7.21 7.36 7.27 820800.0 7.24
2020-11-30 7.5 7.12 7.47 7.16 479400.0 7.13
2020-11-27 7.65 7.43 7.65 7.56 193100.0 7.52
2020-11-25 7.84 7.65 7.74 7.68 409200.0 7.64
2020-11-24 7.88 7.2 7.44 7.84 702800.0 7.8
2020-11-23 7.43 7.26 7.37 7.3 510800.0 7.27
2020-11-20 7.28 7.09 7.21 7.23 312400.0 7.2
2020-11-19 7.35 7.16 7.33 7.34 391400.0 7.31
2020-11-18 7.58 7.33 7.48 7.33 646600.0 7.3
2020-11-17 7.5 7.27 7.44 7.47 653200.0 7.44
2020-11-16 7.67 7.23 7.45 7.49 1067100.0 7.45
2020-11-13 7.29 7.04 7.09 7.22 556200.0 7.19
2020-11-12 6.97 6.79 6.9 6.96 1233400.0 6.93
2020-11-11 7.27 6.93 7.27 7.07 620600.0 7.04
2020-11-10 7.4 7.14 7.18 7.26 809000.0 7.23
2020-11-09 7.36 6.4 6.4 7.14 1290000.0 7.11
2020-11-06 6.14 5.92 6.08 5.95 449200.0 5.92
2020-11-05 6.02 5.61 5.66 6.01 626500.0 5.98
2020-11-04 6.12 5.69 6.05 5.69 1029000.0 5.6
2020-11-03 6.35 6.16 6.22 6.2 1852400.0 6.11
2020-11-02 6.32 6.15 6.26 6.16 670800.0 6.07
2020-10-30 6.37 6.08 6.21 6.18 1239500.0 6.09
2020-10-29 6.27 6.01 6.11 6.24 1305500.0 6.15
2020-10-28 6.17 6.02 6.02 6.13 638000.0 6.04
2020-10-27 6.42 6.14 6.4 6.17 437600.0 6.08
2020-10-26 6.7 6.36 6.49 6.45 675000.0 6.35
2020-10-23 6.88 6.53 6.69 6.58 1133900.0 6.48
2020-10-22 6.71 6.16 6.71 6.6 1015800.0 6.5
2020-10-21 6.68 6.47 6.54 6.67 420400.0 6.57
2020-10-20 6.63 6.39 6.39 6.56 622400.0 6.46
2020-10-19 6.51 6.32 6.45 6.34 370300.0 6.24
2020-10-16 6.44 6.2 6.41 6.39 512800.0 6.29
2020-10-15 6.47 6.05 6.23 6.45 440200.0 6.35
2020-10-14 6.32 6.19 6.19 6.31 473800.0 6.21
2020-10-13 6.39 6.12 6.31 6.21 611500.0 6.12
2020-10-12 6.36 6.21 6.29 6.36 408500.0 6.26
2020-10-09 6.36 6.25 6.3 6.31 689000.0 6.21
2020-10-08 6.34 6.26 6.32 6.27 437000.0 6.17
2020-10-07 6.3 6.11 6.12 6.27 1229900.0 6.17
2020-10-06 6.26 5.87 6.03 6.06 2224100.0 5.97
2020-10-05 5.96 5.68 5.75 5.95 1464100.0 5.86
2020-10-02 5.79 5.42 5.51 5.7 1100700.0 5.61
2020-10-01 5.61 5.46 5.56 5.57 1140100.0 5.49
2020-09-30 5.67 5.47 5.55 5.52 1158500.0 5.44
2020-09-29 5.61 5.47 5.59 5.52 835700.0 5.44
2020-09-28 5.7 5.37 5.38 5.62 1105300.0 5.53
2020-09-25 5.45 5.13 5.13 5.35 1736300.0 5.27
2020-09-24 5.26 5.0 5.17 5.09 4292600.0 5.01
2020-09-23 5.52 5.14 5.29 5.15 2090400.0 5.07
2020-09-22 5.6 5.22 5.52 5.26 889600.0 5.18
2020-09-21 5.74 5.43 5.62 5.51 771200.0 5.43
2020-09-18 5.83 5.61 5.79 5.75 1648400.0 5.66
2020-09-17 5.76 5.63 5.65 5.74 571600.0 5.65
2020-09-16 5.9 5.68 5.87 5.71 616500.0 5.62
2020-09-15 5.99 5.8 5.92 5.86 671500.0 5.77
2020-09-14 6.02 5.58 5.64 5.94 764000.0 5.85
2020-09-11 5.67 5.5 5.64 5.64 520300.0 5.55
2020-09-10 5.85 5.61 5.84 5.64 693200.0 5.55
2020-09-09 6.03 5.79 6.03 5.81 385600.0 5.72
2020-09-08 6.12 5.89 6.12 6.0 919500.0 5.91
2020-09-04 6.4 6.04 6.28 6.14 527900.0 6.05
2020-09-03 6.39 6.06 6.12 6.11 554800.0 6.02
2020-09-02 6.12 5.93 5.95 6.08 643500.0 5.99
2020-09-01 6.05 5.83 5.9 5.99 339800.0 5.9
2020-08-31 6.09 5.93 6.01 5.94 542800.0 5.85
2020-08-28 6.13 5.9 6.04 6.07 434200.0 5.98
2020-08-27 6.11 5.83 5.84 5.95 318500.0 5.86
2020-08-26 6.02 5.8 6.01 5.84 317900.0 5.75
2020-08-25 6.39 6.02 6.22 6.04 399200.0 5.95
2020-08-24 6.24 5.69 5.81 6.21 650500.0 6.12
2020-08-21 5.95 5.71 5.85 5.77 425600.0 5.68
2020-08-20 6.09 5.82 5.99 5.91 356900.0 5.82
2020-08-19 6.2 6.02 6.02 6.09 620800.0 6.0
2020-08-18 6.18 6.0 6.15 6.04 369600.0 5.95
2020-08-17 6.28 6.08 6.28 6.16 284300.0 6.07
2020-08-14 6.33 6.1 6.15 6.32 377200.0 6.22
2020-08-13 6.38 6.19 6.33 6.22 272700.0 6.13
2020-08-12 6.58 6.24 6.54 6.39 664300.0 6.29
2020-08-11 6.8 6.44 6.6 6.48 774100.0 6.38
2020-08-10 6.51 6.18 6.18 6.46 441200.0 6.36
2020-08-07 6.18 5.81 5.88 6.17 259200.0 6.08
2020-08-06 5.96 5.86 5.92 5.9 416500.0 5.81
2020-08-05 6.03 5.85 5.98 6.0 424500.0 5.85
2020-08-04 5.93 5.79 5.85 5.89 411900.0 5.74
2020-08-03 5.95 5.82 5.92 5.86 322300.0 5.71
2020-07-31 5.9 5.66 5.87 5.89 663600.0 5.74
2020-07-30 5.99 5.81 5.91 5.91 430500.0 5.76
2020-07-29 6.16 5.36 5.76 6.16 1016300.0 6.01
2020-07-28 6.25 6.08 6.08 6.17 411400.0 6.02
2020-07-27 6.26 6.05 6.26 6.09 701600.0 5.94
2020-07-24 6.45 6.26 6.29 6.31 329800.0 6.15
2020-07-23 6.35 6.08 6.08 6.31 609100.0 6.15
2020-07-22 6.18 5.99 6.12 6.11 747000.0 5.96
2020-07-21 6.21 5.75 5.75 6.19 569800.0 6.04
2020-07-20 5.86 5.64 5.77 5.66 546400.0 5.52
2020-07-17 6.2 5.76 6.14 5.82 588400.0 5.67
2020-07-16 6.35 6.08 6.16 6.2 364000.0 6.04
2020-07-15 6.32 6.1 6.1 6.21 573600.0 6.05
2020-07-14 6.08 5.81 6.04 5.91 412200.0 5.76
2020-07-13 6.19 5.84 6.03 6.07 404500.0 5.92
2020-07-10 5.97 5.69 5.69 5.95 316300.0 5.8
2020-07-09 5.95 5.6 5.92 5.68 471200.0 5.54
2020-07-08 6.16 5.81 6.09 5.98 609100.0 5.83
2020-07-07 6.29 6.06 6.24 6.14 596500.0 5.99
2020-07-06 6.59 6.28 6.52 6.42 350200.0 6.26
2020-07-02 6.75 6.31 6.61 6.35 472800.0 6.19
2020-07-01 6.92 6.35 6.88 6.4 537800.0 6.24
2020-06-30 6.93 6.64 6.64 6.88 570800.0 6.71
2020-06-29 6.76 6.31 6.31 6.68 684400.0 6.51
2020-06-26 6.46 6.16 6.46 6.2 1128800.0 6.04
2020-06-25 6.59 6.17 6.26 6.58 434100.0 6.42
2020-06-24 6.49 6.27 6.49 6.29 429700.0 6.13
2020-06-23 6.79 6.49 6.7 6.56 429800.0 6.4
2020-06-22 6.63 6.38 6.51 6.59 367600.0 6.43
2020-06-19 6.66 6.45 6.64 6.59 1408100.0 6.43
2020-06-18 6.71 6.47 6.47 6.62 376800.0 6.45
2020-06-17 7.11 6.52 7.0 6.57 395000.0 6.41
2020-06-16 7.11 6.78 7.01 6.95 500700.0 6.78
2020-06-15 6.83 6.36 6.45 6.73 407000.0 6.56
2020-06-12 6.97 6.48 6.97 6.75 460700.0 6.58
2020-06-11 6.97 6.52 6.9 6.63 522000.0 6.46
2020-06-10 7.81 7.35 7.8 7.37 403500.0 7.19
2020-06-09 7.97 7.49 7.8 7.82 617000.0 7.62
2020-06-08 8.29 7.97 8.13 7.99 664400.0 7.79
2020-06-05 8.4 7.9 7.96 8.03 887100.0 7.83
2020-06-04 7.66 7.14 7.33 7.58 623200.0 7.39
2020-06-03 7.52 6.85 6.87 7.32 704000.0 7.14
2020-06-02 6.97 6.62 6.77 6.67 361900.0 6.5
2020-06-01 7.03 6.71 6.93 6.71 478200.0 6.54
2020-05-29 7.63 6.8 7.25 6.87 606800.0 6.7
2020-05-28 7.92 7.32 7.66 7.41 409600.0 7.22
2020-05-27 7.8 7.29 7.49 7.74 480800.0 7.55
2020-05-26 7.3 6.95 7.01 7.21 521200.0 7.03
2020-05-22 6.73 6.5 6.65 6.66 257100.0 6.49
2020-05-21 6.8 6.57 6.77 6.6 253400.0 6.43
2020-05-20 6.84 6.45 6.45 6.77 402800.0 6.6
2020-05-19 6.74 6.39 6.69 6.4 491000.0 6.24
2020-05-18 6.84 6.36 6.41 6.78 415600.0 6.61
2020-05-15 6.25 6.05 6.17 6.16 373900.0 6.01
2020-05-14 6.25 5.82 6.06 6.18 452300.0 6.03
2020-05-13 6.32 6.04 6.32 6.29 542600.0 6.13
2020-05-12 6.88 6.27 6.66 6.29 776400.0 6.13
2020-05-11 7.18 6.64 7.04 6.65 550400.0 6.48
2020-05-08 7.25 6.83 6.9 7.19 395100.0 7.01
2020-05-07 7.07 6.67 6.8 6.71 455400.0 6.54
2020-05-06 7.15 6.67 7.05 6.73 460100.0 6.44
2020-05-05 7.5 6.81 7.22 6.83 445300.0 6.54
2020-05-04 7.27 6.69 6.91 7.26 360500.0 6.95
2020-05-01 7.2 6.82 7.14 7.02 604600.0 6.72
2020-04-30 8.04 7.25 8.03 7.6 829900.0 7.28
2020-04-29 8.73 8.12 8.52 8.52 444700.0 8.16
2020-04-28 8.16 7.79 7.92 8.09 372300.0 7.75
2020-04-27 7.73 7.11 7.22 7.64 270700.0 7.32
2020-04-24 7.25 6.98 7.11 7.18 272700.0 6.88
2020-04-23 7.31 7.01 7.03 7.11 300300.0 6.81
2020-04-22 7.22 6.92 7.15 7.04 329000.0 6.74
2020-04-21 7.02 6.72 6.76 6.97 558300.0 6.67
2020-04-20 7.2 6.66 6.74 7.04 413600.0 6.74
2020-04-17 7.06 6.67 6.67 6.98 525700.0 6.68
2020-04-16 6.94 6.31 6.68 6.52 464300.0 6.24
2020-04-15 6.97 6.52 6.88 6.7 445900.0 6.42
2020-04-14 7.88 6.9 7.45 7.19 620400.0 6.89
2020-04-13 7.74 7.13 7.73 7.3 569100.0 6.99
2020-04-09 7.95 7.22 7.57 7.64 958600.0 7.32
2020-04-08 7.52 7.07 7.43 7.4 713100.0 7.09
2020-04-07 7.71 7.13 7.41 7.24 1351800.0 6.93
2020-04-06 7.45 7.15 7.15 7.24 696600.0 6.93
2020-04-03 7.49 6.66 7.3 6.87 526600.0 6.58
2020-04-02 7.45 7.02 7.25 7.36 584100.0 7.05
2020-04-01 7.51 6.66 6.77 7.29 1163700.0 6.98
2020-03-31 7.32 6.9 7.22 7.15 666800.0 6.85
2020-03-30 7.24 6.85 7.07 7.22 514500.0 6.91
2020-03-27 7.28 6.77 7.0 7.04 695700.0 6.74
2020-03-26 7.41 6.67 6.69 7.3 720700.0 6.99
2020-03-25 6.99 6.24 6.45 6.66 803400.0 6.38
2020-03-24 6.38 5.7 5.77 6.34 622500.0 6.07
2020-03-23 5.84 5.18 5.81 5.44 734700.0 5.21
2020-03-20 6.72 5.58 6.21 5.77 1114600.0 5.53
2020-03-19 6.79 5.57 6.65 6.26 1259700.0 5.99
2020-03-18 8.32 6.63 8.05 6.73 781800.0 6.44
2020-03-17 9.07 7.75 8.13 8.61 1025000.0 8.24
2020-03-16 8.4 6.86 6.94 7.99 918900.0 7.65
2020-03-13 7.92 7.4 7.75 7.88 751900.0 7.55
2020-03-12 8.05 7.06 7.29 7.26 602200.0 6.95
2020-03-11 8.18 7.79 7.94 7.88 758600.0 7.55
2020-03-10 8.27 7.7 8.1 8.2 642000.0 7.85
2020-03-09 8.84 7.76 8.31 7.78 593800.0 7.45
2020-03-06 9.54 8.97 9.24 9.14 771700.0 8.75
2020-03-05 9.87 9.47 9.69 9.67 984100.0 9.26
2020-03-04 10.06 9.75 9.98 10.02 799200.0 9.6
2020-03-03 10.59 9.84 10.39 9.89 1033200.0 9.47
2020-03-02 10.33 9.7 9.79 10.32 1077400.0 9.88
2020-02-28 10.03 9.53 9.75 9.76 1135800.0 9.35
2020-02-27 10.54 10.11 10.36 10.12 684700.0 9.69
2020-02-26 10.97 10.59 10.82 10.62 330800.0 10.17
2020-02-25 11.24 10.68 11.08 10.74 380500.0 10.28
2020-02-24 11.23 11.07 11.2 11.08 234800.0 10.61
2020-02-21 11.83 11.5 11.83 11.56 314100.0 11.07
2020-02-20 11.89 11.63 11.63 11.88 305600.0 11.38
2020-02-19 11.71 11.58 11.58 11.67 157700.0 11.18
2020-02-18 11.67 11.45 11.61 11.55 215900.0 11.06