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

Add to My Stocks
$15.25 $0.1 (0.66%) BPFH stock closing price Jul 24, 2017 (Closing)

The 10 year data of Boston Private Financial Holdings stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Boston Private Financial Holdings price to earnings ratio data. The Boston Private Financial Holdings stock price history chart shows that the stock price was at a high of 28.8 on 26 Dec, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2415.0515.2515.0515.2522384019.553.20
2017-07-2115.4015.4015.0315.1521636519.423.18
2017-07-2015.2015.2815.0515.2515889719.553.20
2017-07-1915.1515.3515.0315.2320466319.523.20
2017-07-1815.0015.2014.8515.1526095019.423.18
2017-07-1715.3015.3515.0715.2047226519.493.19
2017-07-1415.1515.3515.0015.3023191419.623.21
2017-07-1315.4015.8015.1515.3517878219.683.22
2017-07-1215.1015.4015.1015.3526804819.683.22
2017-07-1115.3515.3515.0015.1548037519.423.18
2017-07-1015.5015.5515.3015.3035236619.623.21
2017-07-0715.5515.6015.3015.6033754120.003.28
2017-07-0615.5515.6815.2515.4540320019.813.25
2017-07-0515.7015.7515.4515.6046861020.003.28
2017-07-0315.4515.8015.3415.7027108620.133.30
2017-06-3015.6515.7515.2515.3532882519.683.22
2017-06-2915.8015.8015.4015.6031365020.003.28
2017-06-2815.4015.6315.2515.5032079019.873.26
2017-06-2715.2015.4015.1515.2520248719.553.20
2017-06-2615.1015.2814.9815.1519203819.423.18
2017-06-2315.1015.1314.9015.1055985419.363.17
2017-06-2214.9015.1014.8515.0018397919.233.15
2017-06-2115.3015.3014.9514.9520541819.173.14
2017-06-2015.5015.5015.2015.3019641919.623.21
2017-06-1915.8015.9015.5015.5524192919.943.27
2017-06-1615.4015.7515.4015.7057594120.133.30
2017-06-1515.4515.7515.4015.6021443220.003.28
2017-06-1415.3515.6815.1515.6534057420.063.29
2017-06-1315.7015.9515.6015.6524647220.063.29
2017-06-1215.8016.0315.5515.6030146620.003.28
2017-06-0915.3515.8515.2015.8044451420.263.32
2017-06-0814.6515.5014.5515.2037523919.493.19
2017-06-0714.5514.7514.3814.7028717818.853.09
2017-06-0614.7014.7014.3014.4578242018.533.04
2017-06-0515.0015.1014.7514.8028002718.973.11
2017-06-0214.8015.2014.8015.0048418819.233.15
2017-06-0114.6015.0014.5014.9535148519.173.14
2017-05-3114.7014.7014.2514.5054834518.593.05
2017-05-3014.7014.7314.4314.6525069318.783.08
2017-05-290.000.000.0014.750N/AN/A
2017-05-2614.9014.9014.7014.7521144618.913.10
2017-05-2514.9015.0514.7014.9026057719.103.13
2017-05-2415.0515.2014.7514.9042093319.103.13
2017-05-2314.9015.2314.7515.1029017119.363.17
2017-05-2214.9515.1014.7314.9520856519.173.14
2017-05-1915.0015.1514.8014.8531066219.043.12
2017-05-1814.7515.1014.5015.0537162119.303.16
2017-05-1715.1015.2014.6514.7554569418.913.10
2017-05-1615.5015.6015.3015.5042655619.873.26
2017-05-1515.3015.6815.2515.6044825620.003.28
2017-05-1215.1515.3514.9815.2048059919.493.19
2017-05-1115.2515.4515.1015.3060618419.623.21
2017-05-1015.2015.4515.1515.3052066319.623.21
2017-05-0915.5015.6515.2015.3021149419.623.21
2017-05-0815.4515.5515.3015.5024433919.873.26
2017-05-0515.7015.7515.4015.6520639220.063.29
2017-05-0415.7515.8015.6015.6530269020.063.29
2017-05-0315.3515.6515.3015.6033499820.003.28
2017-05-0215.7515.7515.2515.4540760819.813.25
2017-05-0115.7515.8315.4515.7048697120.133.30
2017-04-2816.0516.1815.6015.6034688320.003.28
2017-04-2716.1516.6315.6016.0064541220.513.36
2017-04-2616.8017.2016.7017.0052966220.733.57
2017-04-2516.7516.9516.6016.8034111220.493.52
2017-04-2416.8517.0016.6016.6553346420.313.49
2017-04-2116.4016.5816.2016.3552201619.943.43
2017-04-2016.1516.4516.0016.4040576020.003.44
2017-04-1915.9016.1515.7516.0029698320.513.36
2017-04-1815.7515.8815.5015.8023615820.263.32
2017-04-1715.6015.8815.4315.8530949420.323.33
2017-04-140.000.000.0015.550N/AN/A
2017-04-1315.8015.9315.4815.5549338219.943.27
2017-04-1216.1516.4015.9015.9543502320.453.35
2017-04-1115.8516.2515.7516.2538753920.833.41
2017-04-1016.1016.2515.7815.9533846220.453.35
2017-04-0715.9516.1315.8016.0544047220.583.37
2017-04-0615.9016.1515.7016.0523688420.583.37
2017-04-0516.4516.5015.8015.9042878820.393.34
2017-04-0416.1016.4016.1016.3039470720.903.42
2017-04-0316.4516.5515.9516.1533924520.713.39
2017-03-3116.5516.6016.2516.4043148521.033.45
2017-03-3015.9016.6315.7516.6041735021.283.49
2017-03-2915.9516.0315.7515.9026467820.393.34
2017-03-2815.7516.0815.6016.0034736620.513.36
2017-03-2715.5015.8515.2515.8028567220.263.32
2017-03-2415.8015.9515.6515.8050138020.263.32
2017-03-2315.4515.8815.4015.7553961520.193.31
2017-03-2215.5015.7015.2015.5043582119.873.26
2017-03-2116.8016.9715.6515.6549931620.063.29
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 17.85 Mar 01,2017
Min Stock Price 8.46 Nov 15,2012
Avg Stock Price 12.19

Boston Private Financial Holdings Historical PE ratio: Past 5 years

Max PE Ratio 21.92 Mar 16,2017
Min PE Ratio 12.76 Feb 11,2016
Avg PE Ratio 16.63

Boston Private Financial Holdings Historical PS ratio: Past 5 years

Max PS Ratio 3.88 Dec 09,2016
Min PS Ratio 2.03 Jan 25,2016
Avg PS Ratio 2.76

BPFH Industry Peers

Company Price Change (%)
Nbt Bancorp (NBTB)36.730.38 (1.05%)
National Penn Bancshares (NPBC)10.720 (0%)
Bank Of New York Mellon (BK)53.470.11 (0.21%)
Independent Bank Corp. (INDB)71.20.15 (0.21%)
Wells Fargo (WFC)54.270.1 (0.18%)
State Street (STT)91.530.54 (0.59%)
Jp Morgan Chase (JPM)91.280.39 (0.43%)

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 price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. BPFH closed at 15.25 and traded with a volume of 223840 on the last trading day. Boston Private Financial Holdings historical P/S ratio was at a high of 3.88 on 09 Dec, 2016 and a low of 0.36 on 23 Feb, 2009. .