Blue Hills Bancorp Stock Price History, BHBK Historical Prices

Add to My Stocks
$19.75 $0.15 (0.75%) BHBK stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Blue Hills Bancorp stock price history here. Daily open, high, low, and end of day closing price for the company, along with Blue Hills Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Blue Hills Bancorp stock price history chart shows that the stock price reached a high of $22 on Nov 29, 2017, and a low of $12.15 on Jul 28, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 20.05 20.05 19.65 19.75 49,524 29.04 4.67
2018-02-21 20.05 20.3 19.85 19.9 50,165 29.27 4.71
2018-02-20 20.4 20.65 19.9 19.95 39,331 29.34 4.72
2018-02-16 20.5 20.9 20.45 20.5 51,084 30.15 4.85
2018-02-15 20.6 20.8 20.5 20.6 35,511 30.29 4.87
2018-02-14 20.15 20.63 20.15 20.6 91,723 30.29 4.87
2018-02-13 20.1 20.35 20 20.3 61,154 29.85 4.8
2018-02-12 20 20.3 19.68 20.2 81,445 29.71 4.78
2018-02-09 19.7 20.1 19.55 19.95 115,730 29.34 4.72
2018-02-08 19.8 19.8 19.5 19.5 88,734 28.68 4.61
2018-02-07 19.2 19.8 19.1 19.75 49,660 29.04 4.67
2018-02-06 18.55 19.3 18.55 19.3 82,842 28.38 4.57
2018-02-05 19.45 19.55 18.8 18.8 97,555 27.65 4.45
2018-02-02 19.35 19.55 19.15 19.2 37,339 24 4.64
2018-02-01 19.3 19.55 19.05 19.5 66,165 24.38 4.71
2018-01-31 19.55 19.6 18.45 19.3 119,452 24.13 4.66
2018-01-30 20.1 20.1 19.5 19.6 27,366 24.5 4.73
2018-01-29 19.8 19.85 19.64 19.75 19,659 24.69 4.77
2018-01-26 20.2 20.2 19.8 19.9 11,861 24.88 4.8
2018-01-25 20.45 20.45 20 20.15 19,846 25.19 4.86
2018-01-24 20.65 20.81 20.3 20.3 19,647 25.38 4.9
2018-01-23 20.7 20.85 20.55 20.65 13,462 25.81 4.99
2018-01-22 20.75 20.9 20.55 20.8 24,369 26 5.02
2018-01-19 20.75 21.05 20.75 20.95 85,973 26.19 5.06
2018-01-18 21.1 21.1 20.75 20.8 35,386 26 5.02
2018-01-17 21.05 21.25 20.85 21.25 30,351 26.56 5.13
2018-01-16 21.25 21.5 20.85 20.9 30,561 26.13 5.05
2018-01-12 21.1 21.35 20.95 21.05 25,521 26.31 5.08
2018-01-11 20.75 21 20.6 21 31,661 26.25 5.07
2018-01-10 20.5 20.8 20.5 20.7 29,630 25.88 5
2018-01-09 20.55 20.8 20.55 20.55 22,980 25.69 4.96
2018-01-08 20.5 20.63 20.35 20.5 30,228 25.63 4.95
2018-01-05 20.65 20.68 20.3 20.6 33,898 25.75 4.97
2018-01-04 20.55 20.8 20.35 20.5 35,329 25.63 4.95
2018-01-03 20.25 20.45 20.2 20.45 43,225 25.56 4.94
2018-01-02 20.25 20.55 20.2 20.25 142,925 25.31 4.89
2017-12-29 20.3 20.5 20.05 20.1 45,601 25.13 4.85
2017-12-28 20.4 20.55 20.3 20.45 32,410 25.56 4.94
2017-12-27 20.55 20.8 20.3 20.4 51,702 25.5 4.92
2017-12-26 20.75 21 20.55 20.55 17,812 25.69 4.96
2017-12-22 21.05 21.05 20.7 20.75 27,637 25.94 5.01
2017-12-21 21.25 21.35 20.78 20.95 36,555 26.19 5.06
2017-12-20 21.35 21.4 21.05 21.15 25,916 26.44 5.11
2017-12-19 21.85 21.85 21.1 21.25 46,335 26.56 5.13
2017-12-18 21.65 21.95 21.55 21.85 83,306 27.31 5.27
2017-12-15 20.75 21.65 20.7 21.6 180,967 27 5.21
2017-12-14 20.8 20.85 20.5 20.7 52,301 25.88 5
2017-12-13 20.5 20.8 20.45 20.75 163,550 25.94 5.01
2017-12-12 20.25 20.75 20.25 20.4 39,287 25.5 4.92
2017-12-11 20.55 20.7 20.15 20.25 40,307 25.31 4.89
2017-12-08 21 21 20.55 20.55 27,113 25.69 4.96
2017-12-07 20.75 21.1 20.4 20.9 51,145 26.13 5.05
2017-12-06 20.9 21.25 20.9 20.9 38,070 26.13 5.05
2017-12-05 21.65 21.65 20.45 21.05 38,297 26.31 5.08
2017-12-04 21.75 21.75 20.15 21.55 55,894 26.94 5.2
2017-12-01 21.35 21.65 20.55 21.45 36,252 26.81 5.18
2017-11-30 22.05 22.05 21.25 21.35 62,724 26.69 5.15
2017-11-29 21.55 22.03 21.25 22 58,077 27.5 5.31
2017-11-28 20.65 21.5 20.6 21.45 42,646 26.81 5.18
2017-11-27 20.35 21 20.35 20.7 35,367 25.88 5
2017-11-24 20.85 20.85 20.4 20.45 18,190 25.56 4.94
2017-11-23 0 0 0 20.75 0 - -
2017-11-22 21.2 21.4 20.75 20.75 48,271 25.94 5.01
2017-11-21 21.15 21.45 20.95 21.15 35,216 26.44 5.11
2017-11-20 21 21.05 20.1 21.05 33,600 26.31 5.08
2017-11-17 20.9 21.25 20.6 20.95 33,706 26.19 5.06
2017-11-16 20.85 21.15 20.85 21.05 68,858 26.31 5.08
2017-11-15 20.35 20.8 20.35 20.7 58,003 25.88 5
2017-11-14 20.05 20.65 20.05 20.6 63,592 25.75 4.97
2017-11-13 20 20.35 19.85 20.25 30,854 25.31 4.89
2017-11-10 19.95 20.35 19.83 20.05 34,245 25.06 4.84
2017-11-09 19.55 19.9 19.25 19.85 54,344 24.81 4.79
2017-11-08 20.1 20.1 19.65 19.8 59,815 24.75 4.78
2017-11-07 21.05 21.05 20.05 20.2 74,035 25.25 4.88
2017-11-06 21.3 21.3 20.8 20.95 20,268 26.19 5.06
2017-11-03 21.7 21.7 21.1 21.3 48,202 26.63 5.14
2017-11-02 20.95 21.65 20.9 21.6 52,657 27 5.21
2017-11-01 21.85 21.85 20.55 20.7 69,534 25.88 5
2017-10-31 20.5 21.9 20.4 21.7 151,569 27.13 5.24
2017-10-30 21.15 21.15 20.15 20.25 36,412 25.31 4.89
2017-10-27 20.5 21.2 20.35 21.1 51,827 26.38 5.09
2017-10-26 20.4 21.05 20.25 20.5 47,684 25.63 4.95
2017-10-25 19.95 20.45 19.95 20.45 31,122 28.8 5.06
2017-10-24 19.85 20.13 19.85 19.9 52,293 28.03 4.93
2017-10-23 20.15 20.15 19.65 19.7 80,748 27.75 4.88
2017-10-20 20.3 20.3 20 20.1 40,571 28.31 4.98
2017-10-19 20.05 20.3 20 20.1 34,276 28.31 4.98
2017-10-18 20.15 20.4 19.85 20.1 29,949 28.31 4.98
2017-10-17 20.25 20.3 19.83 20 30,747 28.17 4.95
Get more Data

Blue Hills Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price22Nov 29,2017
Min Stock Price12.15Jul 28,2014
Avg Stock Price15.76

Blue Hills Bancorp Historical PE ratio: Past 5 years

Max PE Ratio134.09Jul 23,2015
Min PE Ratio24Feb 02,2018
Avg PE Ratio52.45

Blue Hills Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.69Nov 25,2015
Min PS Ratio4.37Mar 22,2017
Avg PS Ratio5.24

BHBK Industry Peers

Company Price Change (%)
Merchants Bcp (MBIN)20.380.41 (1.97%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Wellesley Bank (WEBK)28.650.06 (0.21%)
Hingham Institution For Savings (HIFS)210.028.98 (4.1%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Bsb Bancorp (BLMT)30.050.8 (2.59%)
Cambridge Bancorp (CATC)83.40.1 (0.12%)

Blue Hills Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Blue Hills Bancorp stock analysis. The price movement is easily depicted in the Blue Hills Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. BHBK stock saw a high of $20.05, and a low of $19.65 on last trading day. Blue Hills Bancorp historical P/S ratio was at a high of 6.69 on Nov 25, 2015 and a low of 4.37 on Mar 22, 2017.