Blue Hills Bancorp Stock Price History, BHBK Historical Prices

Add to My Stocks
$22.35 $0.05 (0.22%) BHBK stock closing price Jun 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 $22.4 on Jun 21, 2018, and a low of $12.15 on Jul 28, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 22.5 22.65 22.05 22.35 125,825 34.92 5.24
2018-06-20 22.3 22.45 22.2 22.25 36,440 34.77 5.22
2018-06-19 21.55 22.4 21.55 22.2 71,454 34.69 5.2
2018-06-18 21.35 21.65 21.2 21.65 26,274 33.83 5.08
2018-06-15 21.1 21.5 21.08 21.35 74,161 33.36 5
2018-06-14 21.25 21.4 21.05 21.2 68,426 33.13 4.97
2018-06-13 21.4 21.58 21.2 21.35 93,488 33.36 5
2018-06-12 21.4 21.6 21.2 21.25 33,237 33.2 4.98
2018-06-11 21.5 21.7 21.15 21.4 52,751 33.44 5.02
2018-06-08 21.6 21.65 21.45 21.55 32,658 33.67 5.05
2018-06-07 21.35 21.75 21.3 21.58 65,742 33.71 5.06
2018-06-06 21 21.35 21 21.3 64,949 33.28 4.99
2018-06-05 20.95 21.05 20.8 21.05 46,030 32.89 4.93
2018-06-04 20.8 21.1 20.65 21 40,580 32.81 4.92
2018-06-01 20.5 20.85 20.5 20.75 35,159 32.42 4.86
2018-05-31 20.55 20.7 20.4 20.4 42,812 31.88 4.78
2018-05-30 20.35 20.7 20.35 20.6 54,925 32.19 4.83
2018-05-29 20.25 20.33 20 20.2 53,540 31.56 4.74
2018-05-25 20.55 20.6 20.35 20.45 23,818 31.95 4.79
2018-05-24 20.55 20.55 20.35 20.55 22,357 32.11 4.82
2018-05-23 20.65 20.75 20.5 20.65 26,403 32.27 4.84
2018-05-22 20.75 20.8 20.65 20.65 30,615 32.27 4.84
2018-05-21 20.4 20.63 20.4 20.6 31,654 32.19 4.83
2018-05-18 20.65 20.65 20.35 20.35 40,913 31.8 4.77
2018-05-17 20.3 20.6 20.25 20.5 29,917 32.03 4.81
2018-05-16 20.35 20.45 20.2 20.25 30,463 31.64 4.75
2018-05-15 20.2 20.45 20.05 20.3 33,334 31.72 4.76
2018-05-14 20.6 20.6 20.2 20.2 19,969 31.56 4.74
2018-05-11 20.55 20.75 20.4 20.5 29,555 32.03 4.81
2018-05-10 20.7 20.7 20.5 20.55 18,160 32.11 4.82
2018-05-09 20.65 20.8 20.38 20.65 25,820 32.27 4.84
2018-05-08 20.65 20.79 20.5 20.65 47,447 32.27 4.84
2018-05-07 20.7 20.7 20.45 20.65 44,890 32.27 4.84
2018-05-04 20.25 20.7 20.15 20.6 45,570 32.19 4.83
2018-05-03 20.4 20.45 20.15 20.3 36,329 31.72 4.76
2018-05-02 20.45 20.6 20.3 20.4 29,187 31.88 4.78
2018-05-01 20.15 20.5 20 20.5 34,941 32.03 4.81
2018-04-30 20.55 20.6 20.25 20.33 45,790 31.76 4.76
2018-04-27 20.75 20.85 20.55 20.6 42,563 32.19 4.83
2018-04-26 21.2 21.2 20.7 20.8 54,602 32.5 4.88
2018-04-25 21.05 21.5 20.65 21.15 84,936 33.05 4.96
2018-04-24 20.8 21.1 20.75 21 79,474 30.88 4.97
2018-04-23 20.6 20.8 20.45 20.7 40,684 30.44 4.9
2018-04-20 20.55 20.85 20.55 20.6 83,120 30.29 4.87
2018-04-19 20.6 20.85 20.5 20.6 50,296 30.29 4.87
2018-04-18 20.4 20.8 20.35 20.65 77,868 30.37 4.89
2018-04-17 21.05 21.05 20.15 20.2 163,220 29.71 4.78
2018-04-16 20.85 21.05 20.53 20.9 40,431 30.74 4.94
2018-04-13 21.05 21.15 20.65 20.8 32,858 30.59 4.92
2018-04-12 21 21.25 20.75 21 75,612 30.88 4.97
2018-04-11 20.75 20.9 20.54 20.7 58,756 30.44 4.9
2018-04-10 20.7 21.2 20.6 20.8 56,804 30.59 4.92
2018-04-09 20.6 20.85 20.4 20.5 75,991 30.15 4.85
2018-04-06 20.8 20.9 20.4 20.55 36,905 30.22 4.86
2018-04-05 20.95 20.95 20.7 20.85 48,707 30.66 4.93
2018-04-04 20.35 20.95 20.35 20.8 78,757 30.59 4.92
2018-04-03 20.7 20.8 20.45 20.6 77,850 30.29 4.87
2018-04-02 20.85 21.08 20.3 20.6 58,494 30.29 4.87
2018-03-30 0 0 0 20.85 0 - -
2018-03-29 21.2 21.25 20.8 20.85 88,639 30.66 4.93
2018-03-28 20.85 21.3 20.55 21.05 87,568 30.96 4.98
2018-03-27 20.8 21 20.01 20.8 147,848 30.59 4.92
2018-03-26 20.45 21.1 20.45 20.8 148,836 30.59 4.92
2018-03-23 20.35 20.85 20.05 20.15 163,145 29.63 4.77
2018-03-22 20.15 21 20.15 20.35 184,690 29.93 4.81
2018-03-21 20.25 20.5 19.93 20.25 332,339 29.78 4.79
2018-03-20 20 20.55 19.95 20.1 147,533 29.56 4.76
2018-03-19 20 20.05 19.75 20 145,150 29.41 4.73
2018-03-16 19.95 20.05 19.9 20 228,353 29.41 4.73
2018-03-15 19.95 20.1 19.8 20 151,192 29.41 4.73
2018-03-14 20.05 20.05 19.75 19.85 92,802 29.19 4.7
2018-03-13 20.1 20.15 19.6 19.95 113,659 29.34 4.72
2018-03-12 20.05 20.15 19.85 20 157,426 29.41 4.73
2018-03-09 19.95 20.1 19.8 20 172,734 29.41 4.73
2018-03-08 20 20.06 19.5 19.9 67,856 29.27 4.71
2018-03-07 19.8 20.33 19.7 19.95 118,068 29.34 4.72
2018-03-06 20.3 20.3 19.75 19.95 68,486 29.34 4.72
2018-03-05 20.3 20.7 20 20.6 68,193 30.29 4.87
2018-03-02 19.75 20.35 19.65 20.25 56,861 29.78 4.79
2018-03-01 20.1 20.3 19.8 19.85 49,114 29.19 4.7
2018-02-28 20.25 20.4 20.15 20.15 126,659 29.63 4.77
2018-02-27 20.5 20.75 20.05 20.2 124,445 29.71 4.78
2018-02-26 20.35 20.5 20.15 20.5 67,217 30.15 4.85
2018-02-23 19.85 20.25 19.8 20.2 55,239 29.71 4.78
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
2018-02-19 0 0 0 20.5 0 - -
2018-02-16 20.5 20.9 20.45 20.5 51,084 30.15 4.85
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 Price22.4Jun 21,2018
Min Stock Price12.15Jul 28,2014
Avg Stock Price16.17

Blue Hills Bancorp Historical PE ratio: Past 5 years

Max PE Ratio134.09Jul 23,2015
Min PE Ratio24.69Jan 29,2018
Avg PE Ratio50.29

Blue Hills Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.69Nov 25,2015
Min PS Ratio4.37Mar 22,2017
Avg PS Ratio5.19

BHBK Industry Peers

Company Price Change (%)
Harborone Bancorp (HONE)19.240.01 (0.05%)
Old Line Bancshares (OLBK)34.550.04 (0.12%)
Wellesley Bank (WEBK)32.850.2 (0.61%)
Hingham Institution For Savings (HIFS)220.954.19 (1.93%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Bsb Bancorp (BLMT)35.950.55 (1.55%)
Cambridge Bancorp (CATC)85.580.92 (1.09%)

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 $22.65, and a low of $22.05 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.