Boston Private Financial Holdings Stock Price History, BPFH Historical Prices

Add to My Stocks
$15.1 $0.35 (2.37%) BPFH stock closing price Feb 23, 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
2018-02-23 14.9 15.1 14.05 15.1 341,334 35.12 3.04
2018-02-22 15.05 15.1 14.73 14.75 313,696 34.3 2.97
2018-02-21 14.9 15.25 14.9 14.95 265,482 34.77 3.01
2018-02-20 15.1 15.2 14.8 14.95 344,138 34.77 3.01
2018-02-16 14.8 15.28 14.7 15.2 410,345 35.35 3.06
2018-02-15 15.05 15.15 14.8 14.9 514,013 34.65 3
2018-02-14 14.6 15 14.6 14.95 393,368 34.77 3.01
2018-02-13 14.65 14.8 14.55 14.7 254,510 34.19 2.96
2018-02-12 14.85 14.85 14.55 14.75 379,498 34.3 2.97
2018-02-09 14.7 14.93 14.4 14.8 665,834 34.42 2.98
2018-02-08 14.95 14.95 14.45 14.45 456,071 33.61 2.91
2018-02-07 14.75 14.98 14.65 14.9 440,795 34.65 3
2018-02-06 14.15 14.8 14 14.8 1,029,311 34.42 2.98
2018-02-05 14.85 15.15 14.45 14.45 523,082 33.61 2.91
2018-02-02 15.2 15.45 15.05 15.1 283,575 35.12 3.04
2018-02-01 15.3 15.35 15.05 15.3 329,124 35.58 3.08
2018-01-31 15.35 15.5 15.3 15.4 480,874 35.81 3.1
2018-01-30 15.25 15.35 15.15 15.2 386,416 35.35 3.06
2018-01-29 15.2 15.39 15.05 15.25 256,188 35.47 3.07
2018-01-26 15.1 15.25 15 15.2 247,905 35.35 3.06
2018-01-25 15.4 15.4 14.95 14.95 510,650 34.77 3.01
2018-01-24 15.55 15.55 15.25 15.25 267,211 35.47 3.07
2018-01-23 15.4 15.55 15.25 15.45 315,136 35.93 3.11
2018-01-22 15.5 15.6 15.35 15.45 325,648 35.93 3.11
2018-01-19 15.65 15.74 15.33 15.6 450,406 18.14 3.16
2018-01-18 16.15 16.15 15.45 15.65 472,527 18.2 3.17
2018-01-17 15.65 15.9 15.45 15.8 481,234 18.37 3.2
2018-01-16 15.95 15.95 15.55 15.6 329,229 18.14 3.16
2018-01-12 15.65 16.05 15.6 15.8 524,924 18.37 3.2
2018-01-11 15.9 16 15.53 15.65 1,008,850 18.2 3.17
2018-01-10 15.25 16.05 15.1 15.9 611,269 18.49 3.22
2018-01-09 15.25 15.45 15.2 15.2 357,405 17.67 3.07
2018-01-08 15.15 15.25 15.1 15.25 213,631 17.73 3.08
2018-01-05 15.25 15.39 15.1 15.25 261,254 17.73 3.08
2018-01-04 15.15 15.3 15.05 15.15 408,486 17.62 3.06
2018-01-03 15.25 15.4 15 15.05 401,907 17.5 3.04
2018-01-02 15.6 15.65 15.2 15.3 383,986 17.79 3.09
2017-12-29 15.55 15.6 15.4 15.45 392,470 17.97 3.12
2017-12-28 15.55 15.6 15.35 15.55 227,298 18.08 3.15
2017-12-27 15.15 15.75 15.15 15.45 328,862 17.97 3.12
2017-12-26 15.8 15.95 15.65 15.75 170,855 18.31 3.19
2017-12-22 16.05 16.05 15.75 15.8 251,048 18.37 3.2
2017-12-21 16.05 16.23 16 16.1 257,499 18.72 3.26
2017-12-20 16.2 16.25 15.95 16 265,463 18.61 3.24
2017-12-19 16.25 16.25 15.95 16.15 294,161 18.78 3.27
2017-12-18 16 16.33 15.95 16.1 241,761 18.72 3.26
2017-12-15 15.4 16.13 15.4 15.9 1,758,026 18.49 3.22
2017-12-14 15.8 15.8 15.3 15.4 289,700 17.91 3.11
2017-12-13 15.85 15.95 15.63 15.7 309,362 18.26 3.18
2017-12-12 15.65 15.95 15.62 15.9 286,724 18.49 3.22
2017-12-11 15.75 15.88 15.6 15.6 246,640 18.14 3.16
2017-12-08 15.9 15.9 15.68 15.8 343,524 18.37 3.2
2017-12-07 15.65 15.95 15.55 15.85 428,889 18.43 3.21
2017-12-06 15.85 16 15.6 15.65 312,366 18.2 3.17
2017-12-05 16.65 16.7 15.8 15.85 600,117 18.43 3.21
2017-12-04 16.9 17.15 16.45 16.5 926,246 19.19 3.34
2017-12-01 16.45 16.6 15.45 16.55 744,385 19.24 3.35
2017-11-30 16.9 16.95 16.3 16.35 543,241 19.01 3.31
2017-11-29 16.25 16.9 16.15 16.85 350,537 19.59 3.41
2017-11-28 15.65 16.2 15.55 16.2 276,301 18.84 3.28
2017-11-27 15.5 15.68 15.5 15.58 194,376 18.11 3.15
2017-11-24 15.7 15.85 15.4 15.45 137,540 17.97 3.12
2017-11-23 0 0 0 15.75 0 - -
2017-11-22 15.75 15.88 15.68 15.75 152,133 18.31 3.19
2017-11-21 15.7 15.83 15.6 15.7 249,112 18.26 3.18
2017-11-20 15.55 15.75 15.48 15.65 200,976 18.2 3.17
2017-11-17 15.4 15.63 15.25 15.5 166,797 18.02 3.13
2017-11-16 15.5 15.7 15.4 15.5 213,601 18.02 3.13
2017-11-15 15.1 15.58 15.1 15.4 266,473 17.91 3.11
2017-11-14 15.1 15.35 15 15.35 315,075 17.85 3.1
2017-11-13 14.9 15.23 14.85 15.15 159,050 17.62 3.06
2017-11-10 14.95 15.15 14.95 15.05 210,424 17.5 3.04
2017-11-09 15 15.19 14.8 14.9 236,120 17.33 3.01
2017-11-08 15.05 15.2 14.9 15.1 198,906 17.56 3.05
2017-11-07 15.75 15.8 15.13 15.15 241,698 17.62 3.06
2017-11-06 15.65 15.85 15.63 15.75 154,868 18.31 3.19
2017-11-03 15.75 15.75 15.55 15.7 279,700 18.26 3.18
2017-11-02 15.6 15.85 15.5 15.75 326,848 18.31 3.19
2017-11-01 16 16.1 15.5 15.65 270,685 18.2 3.17
2017-10-31 15.85 16.08 15.8 15.9 301,321 18.49 3.22
2017-10-30 16.1 16.2 15.7 15.75 197,166 18.31 3.19
2017-10-27 16.25 16.35 16.05 16.25 220,474 18.9 3.29
2017-10-26 16.1 16.3 16.05 16.2 172,454 18.84 3.28
2017-10-25 16.25 16.3 15.95 16 298,259 18.61 3.24
2017-10-24 16.1 16.33 16.05 16.2 320,646 18.84 3.28
2017-10-23 16.25 16.3 15.88 15.9 235,003 18.49 3.22
2017-10-20 16.25 16.35 15.98 16.25 264,005 18.9 3.29
2017-10-19 16.9 16.9 15.5 16.05 639,391 18.66 3.25
2017-10-18 16.45 16.6 16.35 16.5 423,686 19.19 3.4
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 Price8.95Feb 26,2013
Avg Stock Price12.91

Boston Private Financial Holdings Historical PE ratio: Past 5 years

Max PE Ratio36.4Jan 18,2018
Min PE Ratio12.76Feb 11,2016
Avg PE Ratio17.26

Boston Private Financial Holdings Historical PS ratio: Past 5 years

Max PS Ratio3.88Dec 09,2016
Min PS Ratio2.03Jan 25,2016
Avg PS Ratio2.87

BPFH Industry Peers

Company Price Change (%)
S&t Bancorp (STBA)40.590.39 (0.97%)
First Commonwealth Financial Corp (FCF)14.370.2 (1.41%)
State Street (STT)104.51.78 (1.73%)
Jp Morgan Chase (JPM)117.312.33 (2.03%)
Blackrock (BLK)549.7510.22 (1.89%)
Citizens Financial Group (CFG)46.430.98 (2.16%)
Goldman Sachs (GS)266.775.34 (2.04%)

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 $15.1 and 341,334 shares of BPFH were traded on Feb 23, 2018. The average P/S ratio was 2.87 as can be seen from Boston Private Financial Holdings stock history.