Dark

BHBK
Blue Hills Bancorp Inc
stock NASDAQ

Inactive

Mar 29, 2019

23.90USD+0.210%(+0.05)850,297

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-29	23.8900	23.9600	23.5400	23.9000	+0.210%	850,297	0.000%
2019-03-28	23.5500	23.9300	23.5500	23.8500	+1.360%	107,886	+0.210%
2019-03-27	23.0000	23.6800	23.0000	23.5300	+1.598%	172,201	+1.572%
2019-03-26	22.5500	23.1800	22.5500	23.1600	+3.163%	135,566	+3.195%
2019-03-25	22.4000	22.7600	22.3600	22.4500	+0.358%	95,672	+6.459%
2019-03-22	23.0300	23.0600	22.3100	22.3700	-3.411%	110,538	+6.840%
2019-03-21	23.0000	23.4200	22.9000	23.1600	+0.434%	189,246	+3.195%
2019-03-20	23.4000	23.5300	23.0500	23.0600	-1.369%	87,945	+3.643%
2019-03-19	23.8700	23.8700	23.3250	23.3800	-1.433%	179,167	+2.224%
2019-03-18	23.8800	23.9800	23.6400	23.7200	-0.126%	189,230	+0.759%
2019-03-15	23.8600	23.9800	23.6200	23.7500	-0.419%	165,422	+0.632%
2019-03-14	23.7800	23.9800	23.7700	23.8500	-0.209%	35,725	+0.210%
2019-03-13	23.9200	24.0200	23.8000	23.9000	+0.252%	77,227	0.000%
2019-03-12	23.9900	24.0400	23.7850	23.8400	-0.501%	82,050	+0.252%
2019-03-11	23.7000	24.0000	23.6800	23.9600	+1.054%	156,641	-0.250%
2019-03-08	23.6400	23.8100	23.4800	23.7100	+0.042%	82,523	+0.801%
2019-03-07	24.0400	24.0500	23.6200	23.7000	-1.373%	73,796	+0.844%
2019-03-06	24.6600	24.7000	24.0100	24.0300	-2.515%	86,750	-0.541%
2019-03-05	24.8600	24.8600	24.6000	24.6500	-0.805%	87,451	-3.043%
2019-03-04	24.6300	25.0400	24.6300	24.8500	-0.481%	375,193	-3.823%
2019-03-01	24.9100	25.0600	24.8450	24.9700	+0.362%	121,265	-4.285%
2019-02-28	24.7400	24.9300	24.7300	24.8800	+0.525%	133,077	-3.939%
2019-02-27	24.4500	24.7700	24.4500	24.7500	+1.186%	221,726	-3.434%
2019-02-26	24.5700	24.7700	24.4600	24.4600	-0.690%	71,168	-2.289%
2019-02-25	24.7900	24.9400	24.6300	24.6300	-0.525%	124,306	-2.964%
2019-02-22	24.7000	24.8100	24.6000	24.7600	+0.284%	131,779	-3.473%
2019-02-21	24.8000	24.8100	24.4800	24.6900	-0.403%	161,065	-3.200%
2019-02-20	24.5700	24.8200	24.4000	24.7900	+1.019%	104,349	-3.590%
2019-02-19	24.2400	24.6500	24.2100	24.5400	+0.615%	123,971	-2.608%
2019-02-15	23.9800	24.4200	23.9800	24.3900	+2.050%	98,214	-2.009%
2019-02-14	23.8900	24.0400	23.6600	23.9000	-0.292%	130,604	0.000%
2019-02-13	23.9400	24.1200	23.9100	23.9700	+0.125%	135,365	-0.292%
2019-02-12	24.1000	24.2200	23.9000	23.9400	-0.333%	136,972	-0.167%
2019-02-11	23.7800	24.0400	23.7500	24.0200	+1.137%	118,908	-0.500%
2019-02-08	23.9900	24.1200	23.7000	23.7500	-1.124%	143,096	+0.632%
2019-02-07	24.0000	24.1100	23.8100	24.0200	+0.209%	191,813	-0.500%
2019-02-06	23.8300	24.0000	23.8300	23.9700	+0.293%	61,717	-0.292%
2019-02-05	23.9900	24.0600	23.8100	23.9000	-0.500%	242,048	0.000%
2019-02-04	23.8800	24.0500	23.7200	24.0200	+0.713%	166,134	-0.500%
2019-02-01	23.6800	23.8700	23.6200	23.8500	+0.888%	161,005	+0.210%
2019-01-31	23.5000	23.6800	23.4200	23.6400	+0.340%	89,713	+1.100%
2019-01-30	23.5000	23.5700	23.3300	23.5600	+0.598%	212,128	+1.443%
2019-01-29	23.3600	23.5500	23.2900	23.4200	+0.386%	105,386	+2.050%
2019-01-28	23.0300	23.4399	23.0300	23.3300	+0.604%	119,484	+2.443%
2019-01-25	23.3100	23.3700	23.1400	23.1900	-0.086%	104,379	+3.062%
2019-01-24	23.1600	23.2700	22.9800	23.2100	+0.216%	90,841	+2.973%
2019-01-23	23.1700	23.1700	22.5800	23.1600	+0.477%	166,519	+3.195%
2019-01-22	22.7100	23.1200	22.7100	23.0500	+0.831%	205,210	+3.688%
2019-01-18	22.4600	22.8900	22.1750	22.8600	+1.690%	180,970	+4.549%
2019-01-17	22.1800	22.5000	22.1600	22.4800	+1.261%	118,552	+6.317%
2019-01-16	21.9500	22.2500	21.8500	22.2000	+1.463%	92,465	+7.658%
2019-01-15	21.7100	21.8900	21.5600	21.8800	+0.737%	119,051	+9.232%
2019-01-14	21.6800	21.9200	21.6800	21.7200	-0.138%	62,116	+10.037%
2019-01-11	21.5700	21.8600	21.5600	21.7500	+0.323%	80,552	+9.885%
2019-01-10	21.8400	21.9100	21.4400	21.6800	-0.823%	104,690	+10.240%
2019-01-09	22.1300	22.4800	21.7500	21.8600	-3.403%	214,194	+9.332%
2019-01-08	22.4400	22.6500	22.2600	22.6300	+1.389%	62,961	+5.612%
2019-01-07	22.1900	22.4600	22.1200	22.3200	+0.135%	158,415	+7.079%
2019-01-04	21.9900	22.3300	21.8050	22.2900	+2.577%	170,712	+7.223%
2019-01-03	21.6500	21.9900	21.5400	21.7300	-0.092%	205,695	+9.986%
2019-01-02	21.0900	21.7500	21.0500	21.7500	+1.921%	266,765	+9.885%
2018-12-31	21.2700	21.4300	21.0400	21.3400	+0.471%	89,019	+11.996%
2018-12-28	21.1700	21.3800	21.0700	21.2400	+0.378%	83,676	+12.524%
2018-12-27	20.9600	21.2500	20.6600	21.1600	-0.330%	97,662	+12.949%
2018-12-26	20.8000	21.2400	20.5800	21.2300	+2.958%	108,297	+12.577%
2018-12-24	21.0300	21.1800	20.6200	20.6200	-2.690%	53,415	+15.907%
2018-12-21	21.2500	21.4300	20.0700	21.1900	-1.258%	318,933	+12.789%
2018-12-20	20.8600	21.5300	20.8600	21.4600	+2.434%	245,734	+11.370%
2018-12-19	21.6300	21.7000	20.8100	20.9500	-2.739%	141,430	+14.081%
2018-12-18	21.9700	22.0600	21.4700	21.5400	-0.783%	110,663	+10.956%
2018-12-17	21.8100	22.0700	21.6600	21.7100	-0.459%	110,426	+10.088%
2018-12-14	22.1000	22.3700	21.7500	21.8100	-1.801%	96,977	+9.583%
2018-12-13	22.8000	22.9600	22.2000	22.2100	-2.202%	126,384	+7.609%
2018-12-12	22.7700	22.9700	22.4500	22.7100	+0.799%	121,639	+5.240%
2018-12-11	22.7800	22.7800	22.3400	22.5300	+0.222%	113,237	+6.081%
2018-12-10	22.6300	22.7100	22.1986	22.4800	-0.926%	329,484	+6.317%
2018-12-07	22.6800	22.9600	22.4500	22.6900	+0.044%	174,953	+5.333%
2018-12-06	22.1600	22.7000	22.1400	22.6800	+0.800%	233,100	+5.379%
2018-12-04	23.6200	23.6500	22.4100	22.5000	-5.063%	145,500	+6.222%
2018-12-03	23.8400	23.8400	23.4000	23.7000	-0.168%	275,048	+0.844%
2018-11-30	23.3700	23.8000	23.3600	23.7400	+1.670%	131,426	+0.674%
2018-11-29	23.4900	23.6000	23.2400	23.3500	-0.765%	129,698	+2.355%
2018-11-28	23.1900	23.5800	22.9100	23.5300	+1.510%	141,632	+1.572%
2018-11-27	23.4100	23.5500	23.1200	23.1800	-1.278%	216,279	+3.106%
2018-11-26	23.5400	23.8100	23.3400	23.4800	+0.471%	125,963	+1.789%
2018-11-23	23.1500	23.5200	23.1500	23.3700	+0.473%	26,818	+2.268%
2018-11-21	23.2900	23.5600	22.9800	23.2600	+0.172%	67,695	+2.752%
2018-11-20	23.1100	23.3800	22.8600	23.2200	-0.471%	194,116	+2.929%
2018-11-19	23.6000	23.7900	23.2100	23.3300	-1.228%	113,366	+2.443%
2018-11-16	23.2000	23.6800	23.2000	23.6200	+1.070%	139,424	+1.185%
2018-11-15	22.9200	23.3700	22.8000	23.3700	+1.653%	222,834	+2.268%
2018-11-14	23.4600	23.6600	22.8200	22.9900	-1.415%	165,164	+3.958%
2018-11-13	23.4000	23.7500	23.2800	23.3200	-0.171%	98,396	+2.487%
2018-11-12	23.3400	23.5700	23.2500	23.3600	-0.043%	142,924	+2.312%
2018-11-09	23.7600	23.9300	23.2600	23.3700	-1.848%	97,193	+2.268%
2018-11-08	23.6300	23.9000	23.6000	23.8100	+0.677%	92,607	+0.378%
2018-11-07	23.6300	23.8700	23.2800	23.6500	+0.297%	226,371	+1.057%
2018-11-06	23.2700	23.7000	23.2400	23.5800	+1.072%	113,066	+1.357%
2018-11-05	23.5400	23.7200	23.2000	23.3300	-0.934%	250,647	+2.443%
2018-11-02	24.4000	24.4000	23.3300	23.5500	+1.247%	298,474	+1.486%
2018-11-01	23.1900	23.3400	23.0400	23.2600	+0.215%	147,339	+2.752%
2018-10-31	23.5200	23.6200	23.1500	23.2100	-0.472%	144,804	+2.973%
2018-10-30	22.8300	23.3300	22.5300	23.3200	+2.146%	150,704	+2.487%
2018-10-29	22.7400	23.1600	22.4200	22.8300	+1.287%	148,756	+4.687%
2018-10-26	22.3300	22.7300	22.1900	22.5400	-0.089%	166,349	+6.034%
2018-10-25	22.4900	22.6500	22.2100	22.5600	+2.174%	206,286	+5.940%
2018-10-24	23.0500	23.3100	22.0600	22.0800	-4.787%	145,740	+8.243%
2018-10-23	23.3800	23.7000	23.0300	23.1900	-1.904%	140,433	+3.062%
2018-10-22	23.9900	24.3300	23.6200	23.6400	-1.500%	203,040	+1.100%
2018-10-19	23.7100	24.2300	23.6600	24.0000	+0.798%	237,246	-0.417%
2018-10-18	23.4700	23.8600	23.4300	23.8100	+1.147%	297,952	+0.378%
2018-10-17	23.4200	23.7000	23.2400	23.5400	+0.213%	125,226	+1.529%
2018-10-16	23.5100	23.5800	23.2100	23.4900	+0.085%	262,397	+1.745%
2018-10-15	23.3300	23.5900	23.2400	23.4700	+0.428%	153,715	+1.832%
2018-10-12	23.8400	23.8400	22.8400	23.3700	-1.017%	274,822	+2.268%
2018-10-11	24.0900	24.3300	23.5900	23.6100	-2.679%	207,167	+1.228%
2018-10-10	24.4200	24.5900	24.1800	24.2600	-0.615%	235,670	-1.484%
2018-10-09	24.4300	24.5700	24.3800	24.4100	-0.327%	292,902	-2.089%
2018-10-08	24.3700	24.5200	24.2500	24.4900	+0.823%	200,537	-2.409%
2018-10-05	24.3500	24.5800	24.1700	24.2900	-0.041%	428,724	-1.606%
2018-10-04	24.5000	24.6500	24.2000	24.3000	-0.573%	230,667	-1.646%
2018-10-03	23.6500	24.5300	23.6500	24.4400	+3.428%	401,758	-2.209%
2018-10-02	23.7700	23.8900	23.4800	23.6300	-0.839%	322,320	+1.143%
2018-10-01	24.1000	24.2700	23.7400	23.8300	-1.120%	165,262	+0.294%
2018-09-28	24.2000	24.2500	24.0000	24.1000	0.000%	327,382	-0.830%
2018-09-27	24.3500	24.6000	24.0500	24.1000	-1.027%	226,075	-0.830%
2018-09-26	24.7000	24.7500	24.3500	24.3500	-1.217%	337,976	-1.848%
2018-09-25	24.8000	24.9500	24.5250	24.6500	-1.202%	519,864	-3.043%
2018-09-24	25.0000	25.3500	24.8550	24.9500	-1.188%	476,281	-4.208%
2018-09-21	25.2500	25.8000	25.0000	25.2500	+7.219%	1,455,929	-5.347%
2018-09-20	23.5000	23.6000	23.2500	23.5500	+1.948%	61,843	+1.486%
2018-09-19	22.7500	23.1500	22.7500	23.1000	+1.316%	44,938	+3.463%
2018-09-18	23.0000	23.0750	22.8000	22.8000	-0.654%	35,090	+4.825%
2018-09-17	23.1000	23.3000	22.9000	22.9500	-1.502%	29,679	+4.139%
2018-09-14	23.0000	23.3500	23.0000	23.3000	+1.085%	38,410	+2.575%
2018-09-13	23.0050	23.1500	22.8500	23.0500	+0.217%	58,956	+3.688%
2018-09-12	23.1000	23.1000	22.8250	23.0000	-0.648%	65,001	+3.913%
2018-09-11	22.9500	23.2500	22.9000	23.1500	+0.871%	44,496	+3.240%
2018-09-10	23.0000	23.1000	22.7500	22.9500	-0.434%	27,786	+4.139%
2018-09-07	22.9500	23.0506	22.7500	23.0500	+1.096%	51,149	+3.688%
2018-09-06	22.9000	23.1000	22.7500	22.8000	-0.437%	50,160	+4.825%
2018-09-05	22.9000	23.0000	22.7500	22.9000	0.000%	44,697	+4.367%
2018-09-04	23.0000	23.1250	22.8000	22.9000	-0.435%	45,355	+4.367%
2018-08-31	22.3500	23.1000	22.3500	23.0000	+2.450%	108,186	+3.913%
2018-08-30	22.4500	22.5000	22.2500	22.4500	-0.222%	52,318	+6.459%
2018-08-29	22.6000	22.7500	22.4500	22.5000	-0.442%	50,348	+6.222%
2018-08-28	23.0500	23.0500	22.5500	22.6000	-1.952%	51,958	+5.752%
2018-08-27	23.8000	23.8000	22.9600	23.0500	-2.947%	56,981	+3.688%
2018-08-24	23.5500	23.9000	23.5000	23.7500	+1.064%	57,434	+0.632%
2018-08-23	23.4500	23.7000	23.3250	23.5000	+0.213%	97,769	+1.702%
2018-08-22	23.0500	23.6500	22.9250	23.4500	+1.957%	119,501	+1.919%
2018-08-21	22.8000	23.1500	22.7500	23.0000	+1.322%	102,831	+3.913%
2018-08-20	22.6500	22.7500	22.4000	22.7000	+0.442%	43,176	+5.286%
2018-08-17	22.4000	22.7000	22.4000	22.6000	+0.444%	81,145	+5.752%
2018-08-16	22.2000	22.6000	22.2000	22.5000	+2.041%	96,170	+6.222%
2018-08-15	22.1000	22.3000	22.0000	22.0500	-0.676%	50,747	+8.390%
2018-08-14	21.9500	22.2000	21.9500	22.2000	+1.139%	34,044	+7.658%
2018-08-13	21.8500	22.2500	21.7000	21.9500	+0.688%	40,922	+8.884%
2018-08-10	21.8500	21.9500	21.7500	21.8000	-0.457%	26,916	+9.633%
2018-08-09	22.0000	22.1000	21.9000	21.9000	-0.455%	14,860	+9.132%
2018-08-08	21.8000	22.1000	21.7050	22.0000	+0.917%	31,365	+8.636%
2018-08-07	21.9500	22.1000	21.7500	21.8000	-1.357%	36,186	+9.633%
2018-08-06	22.2500	22.3000	21.9250	22.1000	-0.450%	48,049	+8.145%
2018-08-03	22.8500	22.8500	22.0500	22.2000	-2.632%	44,893	+7.658%
2018-08-02	22.1500	22.9000	22.1500	22.8000	+3.167%	55,465	+4.825%
2018-08-01	21.9000	22.2000	21.6250	22.1000	+0.913%	99,602	+8.145%
2018-07-31	21.7500	21.9500	21.6500	21.9000	+0.922%	51,956	+9.132%
2018-07-30	21.8500	21.9750	21.7000	21.7000	-0.230%	72,227	+10.138%
2018-07-27	22.3000	22.4000	21.7500	21.7500	-2.247%	88,384	+9.885%
2018-07-26	22.9000	22.9000	22.1500	22.2500	-2.198%	44,333	+7.416%
2018-07-25	22.0500	22.8000	22.0500	22.7500	+3.645%	90,507	+5.055%
2018-07-24	21.9000	22.2250	21.6500	21.9500	+0.688%	97,668	+8.884%
2018-07-23	21.7000	22.0900	21.7000	21.8000	0.000%	78,793	+9.633%
2018-07-20	21.8500	22.0000	21.7250	21.8000	-0.683%	71,853	+9.633%
2018-07-19	21.7000	22.1250	21.6000	21.9500	+0.920%	110,663	+8.884%
2018-07-18	21.7000	21.7500	21.6500	21.7500	-0.229%	67,582	+9.885%
2018-07-17	21.9500	22.2000	21.7500	21.8000	-0.457%	43,762	+9.633%
2018-07-16	21.9000	22.0000	21.8000	21.9000	+0.459%	36,466	+9.132%
2018-07-13	22.0500	22.2000	21.7500	21.8000	-1.134%	48,225	+9.633%
2018-07-12	22.5500	22.5500	22.0000	22.0500	-1.562%	35,430	+8.390%
2018-07-11	22.4000	22.6000	22.3000	22.4000	-0.223%	37,986	+6.696%
2018-07-10	22.9000	22.9500	22.3500	22.4500	-1.965%	38,369	+6.459%
2018-07-09	22.7500	22.9500	22.7500	22.9000	+0.659%	31,001	+4.367%
2018-07-06	22.6000	22.8500	22.6000	22.7500	+0.664%	30,775	+5.055%
2018-07-05	22.4500	22.7000	22.3000	22.6000	+1.119%	35,415	+5.752%
2018-07-03	22.4500	22.5000	22.2000	22.3500	-0.445%	23,723	+6.935%
2018-07-02	22.1000	22.5000	22.0500	22.4500	+1.126%	37,225	+6.459%
2018-06-29	22.2000	22.5500	22.1000	22.2000	+0.226%	102,090	+7.658%
2018-06-28	21.7500	22.2499	21.7500	22.1500	+2.074%	73,250	+7.901%
2018-06-27	22.5000	22.5000	21.6500	21.7000	-3.769%	100,140	+10.138%
2018-06-26	22.6000	22.7000	22.3000	22.5500	-0.221%	49,456	+5.987%
2018-06-25	22.4000	22.6000	22.2500	22.6000	+1.119%	59,567	+5.752%
2018-06-22	22.5000	22.6500	22.0500	22.3500	-0.223%	125,825	+6.935%
2018-06-21	22.2500	22.6500	22.0000	22.4000	+0.674%	66,246	+6.696%
2018-06-20	22.3000	22.4500	22.2000	22.2500	+0.225%	36,440	+7.416%
2018-06-19	21.5500	22.4000	21.5500	22.2000	+2.540%	71,454	+7.658%
2018-06-18	21.3500	21.6500	21.2000	21.6500	+1.405%	26,274	+10.393%
2018-06-15	21.1000	21.5000	21.0750	21.3500	+0.708%	74,161	+11.944%
2018-06-14	21.2500	21.4000	21.0500	21.2000	-0.703%	68,426	+12.736%
2018-06-13	21.4000	21.5750	21.2000	21.3500	+0.471%	93,488	+11.944%
2018-06-12	21.4000	21.6000	21.2000	21.2500	-0.701%	33,237	+12.471%
2018-06-11	21.5000	21.7000	21.1500	21.4000	-0.696%	52,751	+11.682%
2018-06-08	21.6000	21.6500	21.4500	21.5500	-0.116%	32,658	+10.905%
2018-06-07	21.3500	21.7500	21.3000	21.5750	+1.291%	65,742	+10.776%
2018-06-06	21.0000	21.3500	21.0000	21.3000	+1.188%	64,949	+12.207%
2018-06-05	20.9500	21.0500	20.8000	21.0500	+0.238%	46,030	+13.539%
2018-06-04	20.8000	21.1000	20.6500	21.0000	+1.205%	40,580	+13.810%
2018-06-01	20.5000	20.8500	20.5000	20.7500	+1.716%	35,159	+15.181%
2018-05-31	20.5500	20.7000	20.4000	20.4000	-0.971%	42,812	+17.157%
2018-05-30	20.3500	20.7000	20.3500	20.6000	+1.980%	54,925	+16.019%
2018-05-29	20.2500	20.3250	20.0000	20.2000	-1.222%	53,540	+18.317%
2018-05-25	20.5500	20.6000	20.3500	20.4500	-0.487%	23,818	+16.870%
2018-05-24	20.5500	20.5500	20.3500	20.5500	-0.484%	22,357	+16.302%
2018-05-23	20.6500	20.7500	20.5000	20.6500	0.000%	26,920	+15.738%
2018-05-22	20.7500	20.8000	20.6500	20.6500	+0.243%	30,615	+15.738%
2018-05-21	20.4000	20.6252	20.4000	20.6000	+1.229%	31,654	+16.019%
2018-05-18	20.6500	20.6500	20.3500	20.3500	-0.732%	40,913	+17.445%
2018-05-17	20.3000	20.6000	20.2500	20.5000	+1.235%	29,917	+16.585%
2018-05-16	20.3500	20.4500	20.2000	20.2500	-0.246%	30,463	+18.025%
2018-05-15	20.2000	20.4500	20.0500	20.3000	+0.495%	33,334	+17.734%
2018-05-14	20.6000	20.6000	20.2000	20.2000	-1.463%	19,969	+18.317%
2018-05-11	20.5500	20.7500	20.4000	20.5000	-0.243%	29,555	+16.585%
2018-05-10	20.7000	20.7000	20.5000	20.5500	-0.484%	18,160	+16.302%
2018-05-09	20.6500	20.8000	20.3750	20.6500	0.000%	25,820	+15.738%
2018-05-08	20.6500	20.7900	20.5000	20.6500	0.000%	47,447	+15.738%
2018-05-07	20.7000	20.7000	20.4500	20.6500	+0.243%	44,890	+15.738%
2018-05-04	20.2500	20.7000	20.1500	20.6000	+1.478%	45,570	+16.019%
2018-05-03	20.4000	20.4500	20.1500	20.3000	-0.490%	36,329	+17.734%
2018-05-02	20.4500	20.6000	20.3000	20.4000	-0.488%	29,187	+17.157%
2018-05-01	20.1500	20.5000	20.0000	20.5000	+0.861%	34,941	+16.585%
2018-04-30	20.5500	20.6000	20.2500	20.3250	-1.335%	45,790	+17.589%
2018-04-27	20.7500	20.8500	20.5500	20.6000	-0.962%	42,563	+16.019%
2018-04-26	21.2000	21.2000	20.7000	20.8000	-1.655%	54,602	+14.904%
2018-04-25	21.0500	21.5000	20.6500	21.1500	+0.714%	84,936	+13.002%
2018-04-24	20.8000	21.1000	20.7500	21.0000	+1.449%	79,474	+13.810%
2018-04-23	20.6000	20.8000	20.4500	20.7000	+0.485%	40,684	+15.459%
2018-04-20	20.5500	20.8500	20.5500	20.6000	0.000%	83,120	+16.019%
2018-04-19	20.6000	20.8500	20.5000	20.6000	-0.242%	50,296	+16.019%
2018-04-18	20.4000	20.8000	20.3500	20.6500	+2.228%	77,868	+15.738%
2018-04-17	21.0500	21.0500	20.1500	20.2000	-3.349%	163,220	+18.317%
2018-04-16	20.8500	21.0500	20.5250	20.9000	+0.481%	40,431	+14.354%
2018-04-13	21.0500	21.1500	20.6500	20.8000	-0.952%	32,858	+14.904%
2018-04-12	21.0000	21.2500	20.7500	21.0000	+1.449%	75,612	+13.810%
2018-04-11	20.7500	20.9000	20.5430	20.7000	-0.481%	58,756	+15.459%
2018-04-10	20.7000	21.2000	20.6000	20.8000	+1.463%	56,804	+14.904%
2018-04-09	20.6000	20.8500	20.4000	20.5000	-0.243%	75,991	+16.585%
2018-04-06	20.8000	20.9000	20.4000	20.5500	-1.439%	36,905	+16.302%
2018-04-05	20.9500	20.9500	20.7000	20.8500	+0.240%	48,707	+14.628%
2018-04-04	20.3500	20.9500	20.3500	20.8000	+0.971%	78,757	+14.904%
2018-04-03	20.7000	20.8000	20.4500	20.6000	0.000%	77,850	+16.019%
2018-04-02	20.8500	21.0750	20.3000	20.6000	-1.199%	58,494	+16.019%
2018-03-29	21.2000	21.2500	20.8000	20.8500	-0.950%	88,639	+14.628%
2018-03-28	20.8500	21.3000	20.5500	21.0500	+1.202%	87,568	+13.539%
2018-03-27	20.8000	21.0000	20.0100	20.8000	0.000%	147,848	+14.904%
2018-03-26	20.4500	21.1000	20.4500	20.8000	+3.226%	148,836	+14.904%
2018-03-23	20.3500	20.8500	20.0500	20.1500	-0.983%	163,145	+18.610%
2018-03-22	20.1500	21.0000	20.1500	20.3500	+0.494%	184,690	+17.445%
2018-03-21	20.2500	20.5000	19.9312	20.2500	+0.746%	332,339	+18.025%
2018-03-20	20.0000	20.5500	19.9500	20.1000	+0.500%	147,533	+18.905%
2018-03-19	20.0000	20.0500	19.7500	20.0000	0.000%	145,150	+19.500%
2018-03-16	19.9500	20.0500	19.9000	20.0000	0.000%	228,353	+19.500%
2018-03-15	19.9500	20.1000	19.8000	20.0000	+0.756%	151,192	+19.500%
2018-03-14	20.0500	20.0500	19.7500	19.8500	-0.501%	92,802	+20.403%
2018-03-13	20.1000	20.1500	19.6000	19.9500	-0.250%	113,659	+19.799%
2018-03-12	20.0500	20.1500	19.8496	20.0000	0.000%	157,426	+19.500%
2018-03-09	19.9500	20.1000	19.8000	20.0000	+0.503%	172,734	+19.500%
2018-03-08	20.0000	20.0598	19.5000	19.9000	-0.251%	67,856	+20.101%
2018-03-07	19.8000	20.3250	19.6957	19.9500	0.000%	118,068	+19.799%
2018-03-06	20.3000	20.3000	19.7500	19.9500	-3.155%	68,486	+19.799%
2018-03-05	20.2950	20.7000	20.0000	20.6000	+1.728%	68,193	+16.019%
2018-03-02	19.7500	20.3500	19.6500	20.2500	+2.015%	56,861	+18.025%
2018-03-01	20.1000	20.3000	19.8000	19.8500	-1.489%	49,114	+20.403%
2018-02-28	20.2500	20.4000	20.1500	20.1500	-0.248%	126,659	+18.610%
2018-02-27	20.5000	20.7500	20.0500	20.2000	-1.463%	124,445	+18.317%
2018-02-26	20.3500	20.5000	20.1500	20.5000	+1.485%	67,217	+16.585%
2018-02-23	19.8500	20.2500	19.8000	20.2000	+2.278%	55,239	+18.317%
2018-02-22	20.0500	20.0500	19.6500	19.7500	-0.754%	49,524	+21.013%
2018-02-21	20.0500	20.3000	19.8500	19.9000	-0.251%	50,165	+20.101%
2018-02-20	20.4000	20.6500	19.9000	19.9500	-2.683%	39,331	+19.799%
2018-02-16	20.5000	20.9000	20.4500	20.5000	-0.485%	51,084	+16.585%
2018-02-15	20.6000	20.8000	20.5000	20.6000	0.000%	35,659	+16.019%
2018-02-14	20.1500	20.6250	20.1500	20.6000	+1.478%	91,723	+16.019%
2018-02-13	20.1000	20.3500	20.0000	20.3000	+0.495%	61,154	+17.734%
2018-02-12	20.0000	20.3000	19.6750	20.2000	+1.253%	81,445	+18.317%
2018-02-09	19.7000	20.1000	19.5500	19.9500	+2.308%	115,730	+19.799%
2018-02-08	19.8000	19.8000	19.5000	19.5000	-1.266%	88,734	+22.564%
2018-02-07	19.2000	19.8000	19.1050	19.7500	+2.332%	50,206	+21.013%
2018-02-06	18.5500	19.3000	18.5500	19.3000	+2.660%	82,842	+23.834%
2018-02-05	19.4500	19.5500	18.8000	18.8000	-2.083%	97,555	+27.128%
2018-02-02	19.3500	19.5500	19.1500	19.2000	-1.538%	37,339	+24.479%
2018-02-01	19.3000	19.5500	19.0500	19.5000	+1.036%	66,165	+22.564%
2018-01-31	19.5500	19.6000	18.4500	19.3000	-1.531%	119,452	+23.834%
2018-01-30	20.1000	20.1000	19.5000	19.6000	-0.759%	27,366	+21.939%
2018-01-29	19.8000	19.8500	19.6421	19.7500	-0.754%	19,659	+21.013%
2018-01-26	20.2000	20.2000	19.8000	19.9000	-1.241%	12,202	+20.101%
2018-01-25	20.4500	20.4500	20.0000	20.1500	-0.739%	19,846	+18.610%
2018-01-24	20.6500	20.8120	20.3000	20.3000	-1.695%	20,303	+17.734%
2018-01-23	20.7000	20.8500	20.5500	20.6500	-0.721%	13,462	+15.738%
2018-01-22	20.7500	20.9000	20.5500	20.8000	-0.716%	24,369	+14.904%
2018-01-19	20.7500	21.0500	20.7500	20.9500	+0.721%	85,973	+14.081%
2018-01-18	21.1000	21.1000	20.7500	20.8000	-2.118%	35,386	+14.904%
2018-01-17	21.0500	21.2500	20.8500	21.2500	+1.675%	30,351	+12.471%
2018-01-16	21.2500	21.5000	20.8500	20.9000	-0.713%	30,561	+14.354%
2018-01-12	21.1000	21.3500	20.9500	21.0500	+0.238%	25,521	+13.539%
2018-01-11	20.7500	21.0000	20.6000	21.0000	+1.449%	31,661	+13.810%
2018-01-10	20.5000	20.8000	20.5000	20.7000	+0.730%	29,630	+15.459%
2018-01-09	20.5500	20.8000	20.5500	20.5500	+0.244%	22,980	+16.302%
2018-01-08	20.5000	20.6300	20.3500	20.5000	-0.485%	30,393	+16.585%
2018-01-05	20.6500	20.6750	20.3050	20.6000	+0.488%	33,898	+16.019%
2018-01-04	20.5500	20.8000	20.3500	20.5000	+0.244%	35,329	+16.585%
2018-01-03	20.2500	20.4500	20.2000	20.4500	+0.988%	43,225	+16.870%
2018-01-02	20.2500	20.5500	20.2000	20.2500	+0.746%	142,925	+18.025%
2017-12-29	20.3000	20.5000	20.0500	20.1000	-1.711%	45,601	+18.905%
2017-12-28	20.4000	20.5500	20.3000	20.4500	+0.245%	32,410	+16.870%
2017-12-27	20.5500	20.8000	20.3000	20.4000	-0.730%	51,702	+17.157%
2017-12-26	20.7500	21.0000	20.5500	20.5500	-0.964%	17,812	+16.302%
2017-12-22	21.0500	21.0500	20.7000	20.7500	-0.955%	27,637	+15.181%
2017-12-21	21.2500	21.3500	20.7750	20.9500	-0.946%	36,555	+14.081%
2017-12-20	21.3500	21.4000	21.0500	21.1500	-0.471%	25,916	+13.002%
2017-12-19	21.8500	21.8500	21.1000	21.2500	-2.746%	47,101	+12.471%
2017-12-18	21.6500	21.9500	21.5500	21.8500	+1.157%	83,306	+9.382%
2017-12-15	20.7500	21.6500	20.7000	21.6000	+4.348%	180,967	+10.648%
2017-12-14	20.8000	20.8500	20.5000	20.7000	-0.241%	52,301	+15.459%
2017-12-13	20.5000	20.8000	20.4500	20.7500	+1.716%	163,550	+15.181%
2017-12-12	20.2500	20.7500	20.2500	20.4000	+0.741%	39,604	+17.157%
2017-12-11	20.5500	20.7000	20.1500	20.2500	-1.460%	40,307	+18.025%
2017-12-08	21.0000	21.0000	20.5500	20.5500	-1.675%	27,113	+16.302%
2017-12-07	20.7500	21.1000	20.4000	20.9000	0.000%	55,670	+14.354%
2017-12-06	20.9000	21.2500	20.9000	20.9000	-0.713%	38,070	+14.354%
2017-12-05	21.6500	21.6500	20.4500	21.0500	-2.320%	38,297	+13.539%
2017-12-04	21.7500	21.7500	20.1500	21.5500	+0.466%	55,894	+10.905%
2017-12-01	21.3500	21.6500	20.5500	21.4500	+0.468%	36,252	+11.422%
2017-11-30	22.0500	22.0500	21.2500	21.3500	-2.955%	62,724	+11.944%
2017-11-29	21.5500	22.0250	21.2500	22.0000	+2.564%	58,077	+8.636%
2017-11-28	20.6500	21.5000	20.6000	21.4500	+3.623%	42,646	+11.422%
2017-11-27	20.3500	21.0000	20.3500	20.7000	+1.222%	35,367	+15.459%
2017-11-24	20.8500	20.8500	20.4000	20.4500	-1.446%	18,190	+16.870%
2017-11-22	21.2000	21.4000	20.7500	20.7500	-1.891%	48,271	+15.181%
2017-11-21	21.1500	21.4500	20.9500	21.1500	+0.475%	35,216	+13.002%
2017-11-20	21.0000	21.0500	20.1000	21.0500	+0.477%	33,600	+13.539%
2017-11-17	20.9000	21.2500	20.6000	20.9500	-0.475%	33,706	+14.081%
2017-11-16	20.8500	21.1500	20.8500	21.0500	+1.691%	68,858	+13.539%
2017-11-15	20.3500	20.8000	20.3500	20.7000	+0.485%	58,003	+15.459%
2017-11-14	20.0500	20.6500	20.0500	20.6000	+1.728%	63,592	+16.019%
2017-11-13	20.0000	20.3500	19.8500	20.2500	+0.998%	30,854	+18.025%
2017-11-10	19.9500	20.3500	19.8300	20.0500	+1.008%	34,245	+19.202%
2017-11-09	19.5500	19.9000	19.2500	19.8500	+0.253%	54,344	+20.403%
2017-11-08	20.1000	20.1000	19.6500	19.8000	-1.980%	59,815	+20.707%
2017-11-07	21.0500	21.0500	20.0500	20.2000	-3.580%	74,035	+18.317%
2017-11-06	21.3000	21.3000	20.8000	20.9500	-1.643%	20,268	+14.081%
2017-11-03	21.7000	21.7000	21.1000	21.3000	-1.389%	48,202	+12.207%
2017-11-02	20.9500	21.6500	20.9000	21.6000	+4.348%	52,657	+10.648%
2017-11-01	21.8500	21.8500	20.5500	20.7000	-4.608%	69,534	+15.459%
2017-10-31	20.5000	21.8950	20.4000	21.7000	+7.160%	151,569	+10.138%
2017-10-30	21.1500	21.1500	20.1500	20.2500	-4.028%	36,412	+18.025%
2017-10-27	20.5000	21.2000	20.3500	21.1000	+2.927%	51,827	+13.270%
2017-10-26	20.4000	21.0500	20.2500	20.5000	+0.244%	47,684	+16.585%
2017-10-25	19.9500	20.4500	19.9500	20.4500	+2.764%	31,122	+16.870%
2017-10-24	19.8500	20.1250	19.8500	19.9000	+1.015%	52,293	+20.101%
2017-10-23	20.1500	20.1500	19.6500	19.7000	-1.990%	80,748	+21.320%
2017-10-20	20.3000	20.3000	20.0000	20.1000	0.000%	40,571	+18.905%
2017-10-19	20.0500	20.3000	20.0000	20.1000	0.000%	34,276	+18.905%
2017-10-18	20.1500	20.4000	19.8500	20.1000	+0.500%	29,949	+18.905%
2017-10-17	20.2500	20.3000	19.8250	20.0000	-1.235%	30,747	+19.500%
2017-10-16	20.1000	21.9000	20.1000	20.2500	+0.998%	39,659	+18.025%
2017-10-13	19.9000	20.1500	19.6000	20.0500	+0.754%	28,212	+19.202%
2017-10-12	20.0500	20.6000	19.9000	19.9000	-0.748%	32,451	+20.101%
2017-10-11	20.2000	20.3500	20.0500	20.0500	-0.988%	41,243	+19.202%
2017-10-10	20.2000	20.2500	20.0500	20.2500	+0.998%	37,548	+18.025%
2017-10-09	20.2500	20.4500	20.0000	20.0500	-0.988%	32,263	+19.202%

.dark-mode .g2DW73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2DW73{ color: #333333; background-color: white; border: 2px solid #333333; }BHBKBlue Hills Bancorp Incstock NASDAQ

BHBK
Blue Hills Bancorp Inc
stock NASDAQ