Boston Private Financial Holdings Stock Price History, BPFH Historical Prices

Add to My Stocks
$15 $0.05 (0.33%) BPFH stock closing price Jul 20, 2018 (Closing)

View and download Boston Private Financial Holdings stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Boston Private Financial Holdings price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $17.85 on Mar 01, 2017 as seen from Boston Private Financial Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 14.9 15.05 14.7 15 593,865 48.39 2.95
2018-07-18 16.05 16.38 15.9 16.2 376,951 30.57 3.19
2018-07-17 16.1 16.2 15.95 16 205,755 30.19 3.15
2018-07-12 16.55 16.55 16.08 16.25 267,453 30.66 3.2
2018-07-11 16.35 16.6 16.35 16.5 413,339 31.13 3.25
2018-07-10 16.4 16.55 16.18 16.5 561,327 31.13 3.25
2018-07-09 16.2 16.4 16.15 16.3 962,768 30.76 3.21
2018-07-06 16.05 16.25 15.95 16.1 363,991 30.38 3.17
2018-07-05 16.1 16.2 16 16.1 311,629 30.38 3.17
2018-07-03 16.2 16.25 16.05 16.05 169,157 30.28 3.16
2018-07-02 15.75 16.2 15.75 16.1 286,395 30.38 3.17
2018-06-29 16.15 16.3 15.85 15.9 399,545 30 3.13
2018-06-28 16.05 16.3 15.95 16 286,053 30.19 3.15
2018-06-27 16.45 16.45 16.05 16.1 273,576 30.38 3.17
2018-06-26 16.65 16.65 16.35 16.45 537,681 31.04 3.24
2018-06-25 16.75 16.95 16.45 16.65 294,892 31.42 3.28
2018-06-22 17.05 17.05 16.7 16.85 578,378 31.79 3.32
2018-06-21 17 17.05 16.65 16.9 530,099 31.89 3.33
2018-06-20 17.25 17.4 17 17 563,558 32.08 3.35
2018-06-19 16.95 17.25 16.8 17.2 324,442 32.45 3.39
2018-06-18 16.85 17.15 16.75 17.05 279,877 32.17 3.36
2018-06-15 16.9 17.05 16.75 17 486,117 32.08 3.35
2018-06-14 17.2 17.2 16.83 16.95 227,153 31.98 3.34
2018-06-13 17.15 17.25 16.95 17.1 346,313 32.26 3.37
2018-06-12 17.4 17.4 17 17.1 296,489 32.26 3.37
2018-06-11 17.55 17.58 17.25 17.3 227,056 32.64 3.41
2018-06-08 17.6 17.85 17.55 17.55 265,484 33.11 3.45
2018-06-07 17.75 17.8 17.55 17.7 1,035,157 33.4 3.48
2018-06-06 17.35 17.7 17.3 17.65 446,601 33.3 3.47
2018-06-05 17.15 17.25 17.05 17.2 193,045 32.45 3.39
2018-06-04 17.2 17.28 17 17.2 245,590 32.45 3.39
2018-06-01 17.1 17.25 17.05 17.15 312,478 32.36 3.38
2018-05-31 16.95 17.05 16.8 17 413,852 32.08 3.35
2018-05-30 16.95 17.1 16.55 17 292,312 32.08 3.35
2018-05-29 16.7 16.85 16.45 16.7 427,011 31.51 3.29
2018-05-28 0 0 0 16.9 0 - -
2018-05-25 16.9 17.1 16.11 16.9 193,200 31.89 3.33
2018-05-24 16.95 17.05 16.68 17.05 191,299 32.17 3.36
2018-05-23 16.95 17.13 16.85 17.05 275,733 32.17 3.36
2018-05-22 17.05 17.25 16.85 17 314,940 32.08 3.35
2018-05-21 16.75 17.05 16.75 17 317,886 32.08 3.35
2018-05-18 16.9 16.98 16.65 16.75 462,934 31.6 3.3
2018-05-17 16.6 17.05 16.5 16.9 279,202 31.89 3.33
2018-05-16 16.65 16.8 16.63 16.7 486,153 31.51 3.29
2018-05-15 16.5 16.88 16.45 16.6 296,135 31.32 3.27
2018-05-14 16.75 16.75 16.5 16.55 220,048 31.23 3.26
2018-05-11 16.75 16.8 16.5 16.7 178,823 31.51 3.29
2018-05-10 16.65 16.8 16.45 16.8 216,673 31.7 3.31
2018-05-09 16.55 16.75 16.3 16.6 227,710 31.32 3.27
2018-05-08 16.2 16.55 15.95 16.55 334,321 31.23 3.26
2018-05-07 16.15 16.4 16.05 16.2 232,543 30.57 3.19
2018-05-04 16.05 16.45 15.8 16.2 352,532 30.57 3.19
2018-05-03 16.3 16.3 15.88 16 432,452 30.19 3.15
2018-05-02 16.25 16.58 16.1 16.45 534,796 31.04 3.24
2018-05-01 16.1 16.3 15.85 16.3 436,499 30.76 3.21
2018-04-30 16.4 16.43 16.05 16.05 221,797 30.28 3.16
2018-04-27 16.3 16.4 16.16 16.4 248,351 30.94 3.23
2018-04-26 16.4 16.45 16.2 16.35 323,808 30.85 3.22
2018-04-25 16.35 16.55 16.23 16.35 397,191 30.85 3.22
2018-04-24 16.5 16.5 16.15 16.3 341,373 30.76 3.21
2018-04-23 16.4 16.55 15.66 16.35 296,045 30.85 3.22
2018-04-20 16.1 16.5 16.1 16.35 705,700 30.85 3.22
2018-04-19 16.3 16.63 15.91 16.2 829,962 30.57 3.19
2018-04-18 15.45 15.65 15.43 15.5 420,510 36.05 3.12
2018-04-17 15.75 15.75 15.4 15.5 394,453 36.05 3.12
2018-04-16 15.45 15.75 15.45 15.7 404,757 36.51 3.16
2018-04-13 15.7 15.7 15.35 15.4 258,565 35.81 3.1
2018-04-12 15.35 15.68 15.2 15.6 276,675 36.28 3.14
2018-04-11 15.3 15.43 15.25 15.35 264,116 35.7 3.09
2018-04-10 15.5 15.53 15.28 15.45 282,827 35.93 3.11
2018-04-09 15.1 15.4 14.95 15.25 630,156 35.47 3.07
2018-04-06 15.25 15.4 14.83 14.95 387,898 34.77 3.01
2018-04-05 15.5 15.5 15.1 15.4 207,275 35.81 3.1
2018-04-04 14.75 15.35 14.75 15.33 453,011 35.64 3.08
2018-04-03 14.75 15.03 14.65 14.95 333,824 34.77 3.01
2018-04-02 14.95 15.05 14.55 14.65 338,787 34.07 2.95
2018-03-30 0 0 0 15.05 0 - -
2018-03-29 15.05 15.15 14.93 15.05 388,368 35 3.03
2018-03-28 15 15.15 14.78 15 394,126 34.88 3.02
2018-03-27 15.15 15.18 14.7 14.95 708,221 34.77 3.01
2018-03-26 14.85 15.25 14.78 15.15 462,350 35.23 3.05
2018-03-23 15.2 15.25 14.55 14.6 522,437 33.95 2.94
2018-03-22 15.45 15.7 15.15 15.15 464,161 35.23 3.05
2018-03-21 15.5 15.8 15.35 15.7 357,796 36.51 3.16
2018-03-20 15.6 15.6 15.4 15.45 475,905 35.93 3.11
2018-03-19 15.5 15.6 15.25 15.55 450,341 36.16 3.13
2018-03-16 15.4 15.7 15.4 15.6 1,048,532 36.28 3.14
2018-03-15 15.3 15.5 15.18 15.45 419,629 35.93 3.11
2018-03-14 15.55 15.6 15.3 15.3 390,262 35.58 3.08
Get more Data

Boston Private Financial Holdings Stock History 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 Stock Price History: Past 5 years

Max Stock Price17.85Mar 01,2017
Min Stock Price9.34Jan 25,2016
Avg Stock Price13.4

Boston Private Financial Holdings Historical PE ratio: Past 5 years

Max PE Ratio48.55Jul 19,2018
Min PE Ratio12.76Feb 11,2016
Avg PE Ratio18.7

Boston Private Financial Holdings Historical PS ratio: Past 5 years

Max PS Ratio3.88Dec 09,2016
Min PS Ratio2.03Jan 25,2016
Avg PS Ratio2.94

BPFH Industry Peers

Company Price Change (%)
National Penn Bancshares (NPBC)10.720 (0%)
Sandy Spring Bancorp (SASR)40.260.43 (1.06%)
State Street (STT)85.876.87 (7.41%)
Jp Morgan Chase (JPM)111.281.39 (1.26%)
Blackrock (BLK)502.782.11 (0.42%)
Citizens Financial Group (CFG)40.20.46 (1.13%)
Goldman Sachs (GS)231.692.06 (0.9%)

We provide Boston Private Financial Holdings share price history along with PE ratio and PS ratio for doing Boston Private Financial Holdings fundamental analysis. The price movement is easily depicted in the Boston Private Financial Holdings stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $15 and 593,865 shares of BPFH were traded on Jul 20, 2018. The average P/S ratio was 2.94 as can be seen from Boston Private Financial Holdings stock history.