Blue Hills Bancorp Stock Price History (NASDAQ:BHBK)

Add to My Stocks
$18.6 $0.55 (3.05%) BHBK stock closing price Dec 08, 2016 (Closing)

Blue Hills Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Blue Hills Bancorp P/E ratio, and PS ratio. The Blue Hills Bancorp stock price history chart shows that the stock price reached a high of 18.2 on 28 Nov, 2016, and a low of 12.15 on 28 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0818.0518.7017.9818.6010241166.435.77
2016-12-0717.8518.0817.8018.058289864.465.60
2016-12-0617.8017.9517.6517.909662463.935.55
2016-12-0517.8017.8017.6517.807183163.575.52
2016-12-0217.7017.9517.7017.756715563.395.50
2016-12-0117.4517.8017.4517.755155363.395.50
2016-11-3017.7018.0517.4017.407587662.145.39
2016-11-2918.1518.1517.5517.608872962.865.46
2016-11-2817.9018.2017.7918.2010545065.005.64
2016-11-2518.0018.0017.9018.001471164.295.58
2016-11-240.000.000.0018.000N/AN/A
2016-11-2317.9018.0017.8018.005866264.295.58
2016-11-2217.8017.9017.6017.908371263.935.55
2016-11-2117.5017.7017.3517.707425363.215.49
2016-11-1817.0017.5016.7517.5010622762.505.43
2016-11-1717.0017.2516.9017.009308460.715.27
2016-11-1616.9017.0016.7516.958243360.545.26
2016-11-1516.7516.9516.6016.909175060.365.24
2016-11-1417.1017.2516.7516.9013105660.365.24
2016-11-1116.4517.0016.1516.9021306660.365.24
2016-11-1016.6016.7516.2816.4519914558.755.10
2016-11-0916.0016.6015.8516.6013688659.295.15
2016-11-0815.8516.0015.8015.956963356.964.95
2016-11-0715.8515.9515.7515.9512361456.964.95
2016-11-0415.7015.7015.5015.6012372855.714.84
2016-11-0315.6015.7515.5015.7016939856.074.87
2016-11-0215.6015.6015.1315.557155155.544.82
2016-11-0115.6015.8515.2515.6518023255.894.85
2016-10-3115.4515.6015.3515.555433955.544.82
2016-10-2815.3515.5315.3015.389453054.934.77
2016-10-2714.7515.5314.5115.3812577354.934.77
2016-10-2614.9015.0014.6114.9824304753.505.04
2016-10-2514.6614.6814.5414.546805251.934.89
2016-10-2414.7014.7514.5914.608343452.144.91
2016-10-2114.7014.8114.6314.658911752.324.92
2016-10-2014.7414.8414.7214.742252252.644.96
2016-10-1914.6714.8914.6314.754082352.684.96
2016-10-1814.7814.8814.6214.625355452.214.91
2016-10-1714.8014.8914.7014.704484052.504.94
2016-10-1414.8314.9514.7414.834146752.964.99
2016-10-1314.7714.8114.6914.745084852.644.96
2016-10-1214.7914.9314.7414.801841852.864.98
2016-10-1114.8714.9714.7514.762776252.714.96
2016-10-1014.7914.8914.7614.873475053.115.00
2016-10-0714.8114.9514.6214.767197552.714.96
2016-10-0614.8714.9414.8114.8511703953.044.99
2016-10-0514.8414.9814.7514.853197353.044.99
2016-10-0414.7614.9114.7614.804618852.864.98
2016-10-0314.9314.9314.6514.693507252.464.94
2016-09-3014.8115.0614.8015.027422053.645.05
2016-09-2914.9414.9414.6514.758353552.684.96
2016-09-2814.7814.9314.7714.923658853.295.02
2016-09-2714.7114.8414.6814.824282452.934.98
2016-09-2614.9614.9614.7114.713711152.544.94
2016-09-2315.0115.0614.9214.999257453.545.04
2016-09-2214.8415.0214.8314.985769853.505.04
2016-09-2114.7714.8314.7314.805457552.864.98
2016-09-2014.7814.8214.7314.743195852.644.96
2016-09-1914.8214.9414.6214.788711952.794.97
2016-09-1614.8114.8314.6314.8317063352.964.99
2016-09-1514.6214.8914.6014.7712725452.754.97
2016-09-1414.6014.8614.4914.6918738152.464.94
2016-09-1314.6114.7414.4614.6010415952.144.91
2016-09-1214.6214.8114.4814.657171452.324.92
2016-09-0914.7214.7814.5714.588126152.074.90
2016-09-0814.8414.8514.6614.795553252.824.97
2016-09-0714.7914.8014.7214.793360452.824.97
2016-09-0614.7314.8014.6014.754124852.684.96
2016-09-050.000.000.0014.760N/AN/A
2016-09-0214.7514.8714.7314.764897252.714.96
2016-09-0114.7114.8814.5514.7412318952.644.96
2016-08-3114.7914.8114.5314.756678152.684.96
2016-08-3014.7814.8814.7014.734902552.614.95
2016-08-2914.6514.7214.6014.725685052.574.95
2016-08-2614.3814.7014.3814.635428352.254.92
2016-08-2514.2714.4114.2414.403653651.434.84
2016-08-2414.3114.4114.2014.257222750.894.79
2016-08-2314.2314.3414.2214.283934451.004.80
2016-08-2214.2114.3814.2014.304678451.074.81
2016-08-1914.2214.3014.1214.255167350.894.79
2016-08-1814.1814.2414.0214.203181550.714.77
2016-08-1714.1014.4714.0714.143029450.504.75
2016-08-1614.1614.1714.0414.103017850.364.74
2016-08-1514.1214.2614.0714.194447150.684.77
2016-08-1214.0014.3413.9614.118434150.394.74
2016-08-1113.9914.3813.9314.0612155350.214.73
2016-08-1013.9614.4813.8114.0011398450.004.71
2016-08-0913.9414.0213.9413.9610449349.864.69
2016-08-0814.0014.1013.9413.966980449.864.69
Get more Data

Blue Hills Bancorp Stock Chart

View BHBK PE ratio, PS ratio stocks charts and compare with peers.
BHBK Chart
Note: Compare Blue Hills Bancorp stock price history with the index and industry peers.

Blue Hills Bancorp Historical Prices: Past 5 years

Max Stock Price 18.6 Dec 08,2016
Min Stock Price 12.15 Jul 28,2014
Avg Stock Price 14.1

Blue Hills Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 134.09 Jul 23,2015
Min PE Ratio 48.93 May 31,2016
Avg PE Ratio 67.79

Blue Hills Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.69 Nov 25,2015
Min PS Ratio 4.67 Aug 02,2016
Avg PS Ratio 5.46

BHBK Industry Peers

Company Price Change (%)
Midland States Bancorp (MSBI)35.240.33 (0.95%)
Suffolk Bancorp (SCNB)43.691.03 (2.41%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Hampden Bancorp (HBNK)22.210 (0%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Hingham Institution For Savings (HIFS)182.854.37 (2.45%)
Bsb Bancorp (BLMT)28.30.5 (1.8%)

We provide Blue Hills Bancorp historical quotes along with PE ratio and PS ratio for doing Blue Hills Bancorp fundamental analysis. The price movement is easily depicted in the Blue Hills Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 17.9 and 96624 shares of BHBK were traded on 06 Dec, 2016. The average P/S ratio was 5.46 as can be seen by Blue Hills Bancorp stock price history. .