Boston Private Financial Holdings Stock Price History (NASDAQ:BPFH)

Add to My Stocks
$15.85 $0.6 (3.65%) BPFH stock closing price Jan 17, 2017 (Closing)

The 10 year data of Boston Private Financial Holdings stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Boston Private Financial Holdings P/E ratio, and PS ratio. The Boston Private Financial Holdings stock price history chart shows that the stock price reached a high of 30.2 on 23 Feb, 2007, and a low of 2.42 on 23 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1316.3016.7016.2516.4530637220.563.94
2017-01-1216.5016.5015.9616.2025073320.253.88
2017-01-1116.5516.6516.3016.6038363720.753.98
2017-01-1016.3016.6016.2016.5056602320.633.95
2017-01-0916.3516.4016.0116.1535548620.193.87
2017-01-0616.4516.5016.2516.4542292720.563.94
2017-01-0516.7016.7516.2516.4038163020.503.93
2017-01-0416.6016.9016.5516.8057403321.004.02
2017-01-0316.8016.9016.3816.6057130120.753.98
2016-12-3016.5516.6516.4016.5526838220.693.96
2016-12-2916.5016.6516.4016.5522286220.693.96
2016-12-2816.7516.8016.4016.5019714920.633.95
2016-12-2716.8516.9016.6516.7531983620.944.01
2016-12-2316.3016.8516.2516.8577680821.064.04
2016-12-2216.4016.4816.1516.2534866220.313.89
2016-12-2116.1516.4316.1016.3040337520.383.90
2016-12-2016.1516.3015.9016.3046096420.383.90
2016-12-1915.9016.2515.8516.0084002820.003.83
2016-12-1616.1016.3515.6515.80232562219.753.78
2016-12-1516.0016.2515.8516.1553822420.193.87
2016-12-1415.8516.0515.5515.9080945819.883.81
2016-12-1315.8016.0015.5515.9551187519.943.82
2016-12-1216.1016.1515.5015.7548418319.693.77
2016-12-0916.0516.2515.8016.2055302820.253.88
2016-12-0815.7516.0315.5016.0075432820.003.83
2016-12-0715.5015.7515.4015.7534887019.693.77
2016-12-0615.4015.5515.2015.5040543019.383.71
2016-12-0514.9515.4314.9515.3567033219.193.68
2016-12-0215.0015.0014.7514.8074524618.503.54
2016-12-0115.1015.2514.9515.0550179218.813.60
2016-11-3014.9015.1514.6315.0059685718.753.59
2016-11-2914.7514.9514.7014.7067939518.383.52
2016-11-2815.1015.3014.7014.7570281618.443.53
2016-11-2515.3515.6315.3515.5513061319.443.72
2016-11-240.000.000.0015.450N/AN/A
2016-11-2315.5015.6015.3515.4533276419.313.70
2016-11-2215.4515.5815.2515.4043773719.253.69
2016-11-2115.3015.5315.2015.4529665519.313.70
2016-11-1815.3015.4815.1515.20102544519.003.64
2016-11-1715.3015.4515.2515.3053847619.133.66
2016-11-1615.4015.4015.1015.2549237819.063.65
2016-11-1515.4015.5315.1515.4089058019.253.69
2016-11-1415.5015.9015.2515.3597652919.193.68
2016-11-1114.4015.3514.4015.30100460019.133.66
2016-11-1013.7014.4513.6014.35110990617.943.44
2016-11-0913.1013.5512.9513.5582350816.943.25
2016-11-0812.9013.0012.8512.9029885216.133.09
2016-11-0712.8513.0012.6013.0045293316.253.11
2016-11-0412.5012.6512.4512.5539672715.693.01
2016-11-0312.6512.7012.4812.5533817515.693.01
2016-11-0212.8512.9012.4812.6530845815.813.03
2016-11-0113.2013.2512.8512.9545355916.193.10
2016-10-3113.1013.2012.9513.1550445316.443.15
2016-10-2813.0913.1112.9012.9828980916.233.11
2016-10-2713.0513.1512.9313.1047873716.383.14
2016-10-2612.9413.1012.9212.9642327016.203.10
2016-10-2512.9713.0912.9412.9750534016.213.11
2016-10-2412.9813.1412.9413.0065444916.253.11
2016-10-2112.8513.0212.7012.9262931916.153.09
2016-10-2012.9013.0512.8512.8532700717.372.79
2016-10-1912.8513.0112.8212.9459568017.492.81
2016-10-1812.9212.9212.7912.8034474417.302.78
2016-10-1712.8812.9512.7312.7532819117.232.77
2016-10-1413.0313.0912.8412.8632688817.382.80
2016-10-1313.0313.0812.7512.8541553017.372.79
2016-10-1213.2513.3213.1413.1537855817.772.86
2016-10-1113.3913.4113.1213.2241750517.872.87
2016-10-1013.3213.4413.3013.3949998618.102.91
2016-10-0713.2013.2813.0713.2544952317.912.88
2016-10-0613.2613.2613.0713.1821123517.812.87
2016-10-0512.9313.3412.8813.2071232717.842.87
2016-10-0412.8612.9112.7312.8838189717.412.80
2016-10-0312.7112.8612.7012.8252243917.322.79
2016-09-3012.6512.8812.6112.8342004817.342.79
2016-09-2912.7912.8212.5712.6035472817.032.74
2016-09-2812.6612.7912.6012.7638753117.242.77
2016-09-2712.4412.6312.4212.6126668017.042.74
2016-09-2612.7012.7512.4912.5138828716.912.72
2016-09-2312.7512.8512.7012.8035216217.302.78
2016-09-2212.6912.8112.6412.8152144917.312.79
2016-09-2112.5512.6812.5412.6637753817.112.75
2016-09-2012.6012.6012.4712.4926757416.872.71
2016-09-1912.5912.6312.4812.5428953516.952.73
2016-09-1612.5812.5812.4612.5584730816.962.73
2016-09-1512.4312.6112.4112.6027229817.032.74
2016-09-1412.5712.6112.4212.4223941616.782.70
2016-09-1312.6512.7112.4412.5624620416.972.73
2016-09-1212.5012.8112.4112.7944768817.282.78
2016-09-0912.7712.8912.6212.6242968017.052.74
Get more Data

Boston Private Financial Holdings Stock Chart

View BPFH PE ratio, PS ratio stocks charts and compare with peers.
BPFH Chart
Note: Compare Boston Private Financial Holdings stock price history with the index and industry peers.

Boston Private Financial Holdings Historical Prices: Past 5 years

Max Stock Price 16.85 Dec 23,2016
Min Stock Price 7.87 Jan 27,2012
Avg Stock Price 11.47

Boston Private Financial Holdings Historical PE ratio: Past 5 years

Max PE Ratio 53.44 Jan 25,2012
Min PE Ratio 12.76 Feb 11,2016
Avg PE Ratio 16.65

Boston Private Financial Holdings Historical PS ratio: Past 5 years

Max PS Ratio 4.04 Dec 23,2016
Min PS Ratio 1.8 Jun 04,2012
Avg PS Ratio 2.63

BPFH Industry Peers

Company Price Change (%)
Tompkins Financial (TMP)88.972.15 (2.36%)
Beneficial Bancorp (BNCL)17.450.6 (3.32%)
Bank Of New York Mellon (BK)46.431.31 (2.74%)
Independent Bank Corp. (INDB)67.051.65 (2.4%)
Wells Fargo (WFC)53.781.53 (2.77%)
State Street (STT)80.22.73 (3.29%)
Jp Morgan Chase (JPM)83.553.15 (3.63%)

We provide Boston Private Financial Holdings historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Boston Private Financial Holdings stock analysis. Boston Private Financial Holdings stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. BPFH closed at 15.85 and traded with a volume of 356521 on the last trading day. Looking at Boston Private Financial Holdings stock market history data, the P/S ratio was at a low of 0.36 on 23 Feb, 2009. .