Blue Hills Bancorp Stock Price History (NASDAQ:BHBK)

Add to My Stocks
$18.1 $0.2 (1.09%) BHBK stock closing price Apr 28, 2017 (Closing)

The 10 year data of Blue Hills Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Blue Hills Bancorp P/E ratio data for the stock. The Blue Hills Bancorp stock price history chart shows that the stock price reached a high of 19.5 on 03 Feb, 2017, and a low of 12.15 on 03 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2818.2518.4318.0518.107834650.285.30
2017-04-2718.6518.9518.3018.305894150.835.36
2017-04-2619.3519.3518.5518.6514102351.815.46
2017-04-2518.9519.2518.9519.1011074053.065.59
2017-04-2418.7519.0018.5518.9513234452.645.55
2017-04-2118.5018.5518.3018.406002751.115.39
2017-04-2018.1518.6518.0518.506804651.395.42
2017-04-1918.3018.5018.0518.156185450.425.32
2017-04-1817.9018.3517.8018.306579950.835.36
2017-04-1717.9518.1017.8018.055537650.145.29
2017-04-1318.0018.0517.8017.807210049.445.21
2017-04-1218.2518.2517.8518.002804550.005.27
2017-04-1118.0018.3017.9518.253577650.695.35
2017-04-1018.2518.3017.9018.004866950.005.27
2017-04-0718.0018.2517.8018.155623750.425.32
2017-04-0618.0518.1517.9018.107384550.285.30
2017-04-0518.0518.4018.0018.0516644850.145.29
2017-04-0417.8518.0017.8018.004947350.005.27
2017-04-0317.8518.0017.5517.9010164049.725.24
2017-03-3117.6018.1017.5517.8513073249.585.23
2017-03-3017.2517.8017.2517.706928249.175.18
2017-03-2917.2017.3517.1517.305619948.065.07
2017-03-2816.9017.3016.7517.256736047.925.05
2017-03-2716.6017.1016.4517.003630647.224.98
2017-03-2416.9017.0516.7516.902969646.944.95
2017-03-2316.6017.0016.5516.804215846.674.92
2017-03-2216.8516.8616.4016.606038246.114.86
2017-03-2117.8517.8516.8016.859013546.814.94
2017-03-2018.1018.1017.7017.706042749.175.18
2017-03-1718.1518.3517.9518.1511184650.425.32
2017-03-1618.0018.3518.0018.205585550.565.33
2017-03-1517.7018.2517.7017.954023649.865.26
2017-03-1417.7518.1017.7518.032776550.075.28
2017-03-1318.2018.3017.9018.005169650.005.27
2017-03-1018.3518.3518.0518.255553150.695.35
2017-03-0918.4018.4818.2018.254595750.695.35
2017-03-0818.4518.6018.3018.408248651.115.39
2017-03-0718.1518.4018.0518.355442850.975.37
2017-03-0618.2518.3517.9518.305777250.835.36
2017-03-0318.6518.6518.3018.455197851.255.40
2017-03-0218.6518.8018.2518.406306851.115.39
2017-03-0118.6518.8618.5518.757474352.085.49
2017-02-2818.4518.5518.2018.357182250.975.37
2017-02-2718.5518.6018.3518.503948051.395.42
2017-02-2418.6018.7518.5018.652983451.815.46
2017-02-2318.8018.8518.6018.755755152.085.49
2017-02-2218.8518.9018.7518.802950052.225.51
2017-02-2118.8519.0518.7518.904570152.505.54
2017-02-200.000.000.0018.900N/AN/A
2017-02-1718.9018.9518.6918.904444552.505.54
2017-02-1618.6518.9518.6018.856196352.365.52
2017-02-1519.1519.2017.1018.6525658051.815.46
2017-02-1419.3519.3519.0019.209334753.335.62
2017-02-1319.0019.3519.0019.356499753.755.67
2017-02-1019.0019.0018.7018.953070152.645.55
2017-02-0918.6519.1518.6018.809278552.225.51
2017-02-0818.7518.8018.2618.655536851.815.46
2017-02-0719.2519.4518.8518.855835652.365.52
2017-02-0619.5019.7319.3519.358042853.755.67
2017-02-0319.2519.5519.2019.506026754.175.71
2017-02-0219.1019.2018.8019.156408553.195.61
2017-02-0119.0519.2819.0519.106810353.065.59
2017-01-3118.9019.0818.7519.005633152.785.56
2017-01-3019.2519.2518.6518.957910452.645.55
2017-01-2719.0019.3518.7519.308607753.615.65
2017-01-2618.6019.0017.8619.0010980052.785.56
2017-01-2517.9018.0017.8018.004400064.295.58
2017-01-2417.4517.7517.3017.754940663.395.50
2017-01-2317.4017.6017.3517.454313462.325.41
2017-01-2017.0517.5517.0517.4511851462.325.41
2017-01-1917.0517.1016.9017.054388460.895.29
2017-01-1817.2517.3517.0517.155126361.255.32
2017-01-1717.6517.6517.1517.155911061.255.32
2017-01-160.000.000.0017.850N/AN/A
2017-01-1317.7518.1517.7517.855772263.755.53
2017-01-1218.1018.1017.6517.754677363.395.50
2017-01-1118.1518.2017.9518.206994365.005.64
2017-01-1017.8018.3017.7018.206274365.005.64
2017-01-0918.1018.1017.7517.754016363.395.50
2017-01-0618.1518.2517.8518.157021064.825.63
2017-01-0518.8518.8518.1018.158795464.825.63
2017-01-0418.6019.0018.5518.8510587767.325.84
2017-01-0318.8018.9018.1518.5512637266.255.75
2017-01-020.000.000.0018.750N/AN/A
2016-12-3018.9519.0018.7018.756474466.965.81
2016-12-2918.8018.9518.6018.904594867.505.86
2016-12-2818.7018.8018.5518.754411166.965.81
2016-12-2718.5518.7518.5518.703393666.795.80
2016-12-260.000.000.0018.650N/AN/A
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 19.5 Feb 03,2017
Min Stock Price 12.15 Jul 28,2014
Avg Stock Price 14.68

Blue Hills Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 134.09 Jul 23,2015
Min PE Ratio 46.11 Mar 22,2017
Avg PE Ratio 65.13

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)34.51.21 (3.63%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
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)179.491.38 (0.77%)
Bsb Bancorp (BLMT)29.150.25 (0.85%)

We provide Blue Hills Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Blue Hills Bancorp stock analysis. Blue Hills Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 18.1 and 78346 shares of BHBK were traded on 28 Apr, 2017. The average P/S ratio was 5.46 as can be seen by Blue Hills Bancorp stock price history. .