Boston Private Financial Holdings, Inc. - Price History
Stock symbol BPFH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BPFH (Boston Private Financial Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.75 | $14.75 |
| May 2023 | $14.75 | $14.75 |
| April 2023 | $14.75 | $14.75 |
| March 2023 | $14.75 | $14.75 |
| February 2023 | $14.75 | $14.75 |
| January 2023 | $14.75 | $14.75 |
| December 2022 | $14.75 | $14.75 |
| November 2022 | $14.75 | $14.75 |
| October 2022 | $14.75 | $14.75 |
| September 2022 | $14.75 | $14.75 |
| August 2022 | $14.75 | $14.75 |
| July 2022 | $14.75 | $14.75 |
| June 2022 | $14.75 | $14.75 |
| May 2022 | $14.75 | $14.75 |
| April 2022 | $14.75 | $14.75 |
| March 2022 | $14.75 | $14.75 |
| February 2022 | $14.75 | $14.75 |
| January 2022 | $14.75 | $14.75 |
| December 2021 | $14.75 | $14.75 |
| November 2021 | $14.75 | $14.75 |
| October 2021 | $14.76 | $14.76 |
| September 2021 | $14.76 | $14.76 |
| August 2021 | $14.76 | $14.76 |
| July 2021 | $14.76 | $14.76 |
| June 2021 | $14.75 | $14.75 |
| May 2021 | $15.33 | $15.33 |
| April 2021 | $14.66 | $14.72 |
| March 2021 | $13.27 | $13.32 |
| February 2021 | $13.71 | $13.76 |
| January 2021 | $12.09 | $12.19 |
| December 2020 | $8.38 | $8.45 |
| November 2020 | $7.10 | $7.16 |
| October 2020 | $6.06 | $6.18 |
| September 2020 | $5.41 | $5.52 |
| August 2020 | $5.83 | $5.94 |
| July 2020 | $5.72 | $5.89 |
| June 2020 | $6.68 | $6.88 |
| May 2020 | $6.67 | $6.87 |
| April 2020 | $7.25 | $7.60 |
| March 2020 | $6.82 | $7.15 |
| February 2020 | $9.31 | $9.76 |
| January 2020 | $10.76 | $11.40 |
| December 2019 | $11.36 | $12.03 |
| November 2019 | $11.09 | $11.74 |
| October 2019 | $10.51 | $11.25 |
| September 2019 | $10.90 | $11.66 |
| August 2019 | $9.92 | $10.62 |
| July 2019 | $10.66 | $11.54 |
| June 2019 | $11.15 | $12.07 |
| May 2019 | $9.46 | $10.25 |
| April 2019 | $10.46 | $11.45 |
| March 2019 | $10.01 | $10.96 |
| February 2019 | $10.86 | $11.89 |
| January 2019 | $10.49 | $11.60 |
| December 2018 | $9.56 | $10.57 |
| November 2018 | $11.48 | $12.69 |
| October 2018 | $12.10 | $13.50 |
| September 2018 | $12.23 | $13.65 |
| August 2018 | $12.95 | $14.45 |
| July 2018 | $12.80 | $14.40 |
| June 2018 | $14.13 | $15.90 |
| May 2018 | $15.11 | $17 |
| April 2018 | $14.16 | $16.05 |
| March 2018 | $13.28 | $15.05 |
| February 2018 | $12.88 | $14.60 |
| January 2018 | $13.48 | $15.40 |
| December 2017 | $13.53 | $15.45 |
| November 2017 | $14.32 | $16.35 |
| October 2017 | $13.82 | $15.90 |
| September 2017 | $14.39 | $16.55 |
| August 2017 | $12.78 | $14.70 |
| July 2017 | $13.25 | $15.35 |
| June 2017 | $13.25 | $15.35 |
| May 2017 | $12.52 | $14.50 |
| April 2017 | $13.37 | $15.60 |
| March 2017 | $14.06 | $16.40 |
| February 2017 | $14.74 | $17.20 |
| January 2017 | $14.05 | $16.50 |
| December 2016 | $14.09 | $16.55 |
| November 2016 | $12.77 | $15 |
| October 2016 | $11.11 | $13.15 |
| September 2016 | $10.84 | $12.83 |
| August 2016 | $10.88 | $12.88 |
| July 2016 | $10.15 | $12.12 |
| June 2016 | $9.87 | $11.78 |
| May 2016 | $10.55 | $12.59 |
| April 2016 | $10.15 | $12.22 |
| March 2016 | $9.51 | $11.45 |
| February 2016 | $8.77 | $10.56 |
| January 2016 | $8.51 | $10.35 |
| December 2015 | $9.33 | $11.34 |
| November 2015 | $9.95 | $12.10 |
| October 2015 | $9.35 | $11.46 |
| September 2015 | $9.55 | $11.70 |
| August 2015 | $9.71 | $11.90 |
| July 2015 | $10.19 | $12.58 |
| June 2015 | $10.87 | $13.41 |
| May 2015 | $10.16 | $12.54 |
| April 2015 | $10.58 | $13.15 |
| March 2015 | $9.78 | $12.15 |
| February 2015 | $10.10 | $12.55 |
| January 2015 | $8.78 | $11 |
| December 2014 | $10.75 | $13.47 |
| November 2014 | $10.19 | $12.76 |
| October 2014 | $10.43 | $13.15 |
| September 2014 | $9.83 | $12.39 |
| August 2014 | $9.63 | $12.14 |
| July 2014 | $9.84 | $12.48 |
| June 2014 | $10.59 | $13.44 |
| May 2014 | $9.96 | $12.64 |
| April 2014 | $9.80 | $12.51 |
| March 2014 | $10.59 | $13.53 |
| February 2014 | $10.21 | $13.04 |
| January 2014 | $9.56 | $12.29 |
| December 2013 | $9.82 | $12.62 |
| November 2013 | $9.26 | $11.90 |
| October 2013 | $8.80 | $11.39 |
| September 2013 | $8.57 | $11.09 |
| August 2013 | $7.90 | $10.22 |
| July 2013 | $8.49 | $11.05 |
| June 2013 | $8.17 | $10.64 |
| May 2013 | $7.57 | $9.85 |
| April 2013 | $7.37 | $9.64 |
| March 2013 | $7.55 | $9.88 |
| February 2013 | $6.98 | $9.13 |
| January 2013 | $7.03 | $9.25 |
| December 2012 | $6.85 | $9.01 |
| November 2012 | $7.02 | $9.23 |
| October 2012 | $7 | $9.22 |
| September 2012 | $7.28 | $9.59 |
| August 2012 | $7.21 | $9.49 |
| July 2012 | $7.14 | $9.41 |
| June 2012 | $6.77 | $8.93 |
| May 2012 | $6.84 | $9.02 |
| April 2012 | $7.06 | $9.32 |
| March 2012 | $7.51 | $9.91 |
| February 2012 | $7.22 | $9.53 |
| January 2012 | $6.23 | $8.23 |
| December 2011 | $6.01 | $7.94 |
| November 2011 | $5.88 | $7.77 |
| October 2011 | $5.73 | $7.58 |
| September 2011 | $4.44 | $5.88 |
| August 2011 | $4.72 | $6.24 |
| July 2011 | $5.24 | $6.94 |
| June 2011 | $4.97 | $6.58 |
| May 2011 | $4.98 | $6.60 |
| April 2011 | $5.27 | $6.99 |
| March 2011 | $5.33 | $7.07 |
| February 2011 | $5.34 | $7.09 |
| January 2011 | $5.05 | $6.71 |
| December 2010 | $4.93 | $6.55 |
| November 2010 | $4.04 | $5.37 |
| October 2010 | $4.29 | $5.71 |
| September 2010 | $4.91 | $6.54 |
| August 2010 | $4.72 | $6.28 |
| July 2010 | $4.96 | $6.61 |
| June 2010 | $4.82 | $6.43 |
| May 2010 | $5.49 | $7.32 |
| April 2010 | $5.94 | $7.93 |
| March 2010 | $5.52 | $7.37 |
| February 2010 | $5.13 | $6.85 |
| January 2010 | $5.36 | $7.17 |
| December 2009 | $4.31 | $5.77 |
| November 2009 | $3.51 | $4.69 |
| October 2009 | $4.44 | $5.95 |
| September 2009 | $4.83 | $6.47 |
| August 2009 | $3.75 | $5.02 |
| July 2009 | $3.42 | $4.58 |
| June 2009 | $3.34 | $4.48 |
| May 2009 | $3.76 | $5.05 |
| April 2009 | $3.43 | $4.61 |
| March 2009 | $2.61 | $3.51 |
| February 2009 | $2.58 | $3.47 |
| January 2009 | $3.50 | $4.71 |
| December 2008 | $5.07 | $6.84 |
| November 2008 | $5.13 | $6.91 |
| October 2008 | $6.56 | $8.84 |
| September 2008 | $6.47 | $8.74 |
| August 2008 | $6.62 | $8.94 |
| July 2008 | $5.79 | $7.83 |
| June 2008 | $4.20 | $5.67 |
| May 2008 | $6.24 | $8.43 |
| April 2008 | $6.88 | $9.30 |
| March 2008 | $7.75 | $10.59 |
| February 2008 | $10.08 | $13.77 |
| January 2008 | $16.71 | $22.83 |
| December 2007 | $19.74 | $27.08 |
| November 2007 | $20.08 | $27.54 |
| October 2007 | $20.97 | $28.76 |
| September 2007 | $20.23 | $27.84 |
| August 2007 | $19.73 | $27.15 |
| July 2007 | $18.52 | $25.49 |
| June 2007 | $19.46 | $26.87 |
| May 2007 | $20.50 | $28.31 |
| April 2007 | $20.14 | $27.81 |
| March 2007 | $20.15 | $27.92 |
| February 2007 | $20.82 | $28.85 |
| January 2007 | $20.88 | $28.92 |
| December 2006 | $20.30 | $28.21 |
| November 2006 | $19.54 | $27.15 |
| October 2006 | $19.89 | $27.64 |
| September 2006 | $20 | $27.88 |
| August 2006 | $17.91 | $24.96 |
| July 2006 | $18.03 | $25.13 |
| June 2006 | $19.96 | $27.90 |
| May 2006 | $21.46 | $30 |
| April 2006 | $23.78 | $33.25 |
| March 2006 | $24.11 | $33.79 |
| February 2006 | $21.84 | $30.61 |
| January 2006 | $21.79 | $30.54 |
| December 2005 | $21.65 | $30.42 |
| November 2005 | $22.06 | $31 |
| October 2005 | $20.60 | $28.95 |
| September 2005 | $18.84 | $26.54 |
| August 2005 | $18.86 | $26.57 |
| July 2005 | $20.34 | $28.65 |
| June 2005 | $17.84 | $25.20 |
| May 2005 | $17.33 | $24.48 |
| April 2005 | $15.77 | $22.27 |
| March 2005 | $16.76 | $23.75 |
| February 2005 | $19.06 | $27 |
| January 2005 | $19.65 | $27.84 |
| December 2004 | $19.83 | $28.17 |
| November 2004 | $19.07 | $27.09 |
| October 2004 | $17.28 | $24.54 |
| September 2004 | $17.53 | $24.96 |
| August 2004 | $17.11 | $24.36 |
| July 2004 | $16.30 | $23.21 |
| June 2004 | $16.22 | $23.16 |
| May 2004 | $16.03 | $22.89 |
| April 2004 | $16.32 | $23.30 |
| March 2004 | $19.56 | $28 |
| February 2004 | $18.97 | $27.16 |
| January 2004 | $18.01 | $25.78 |
| December 2003 | $17.31 | $24.84 |
| November 2003 | $18.07 | $25.93 |
| October 2003 | $17.77 | $25.50 |
| September 2003 | $16.39 | $23.56 |
| August 2003 | $16.26 | $23.38 |
| July 2003 | $16.45 | $23.65 |
| June 2003 | $14.66 | $21.12 |
| May 2003 | $12.98 | $18.70 |
| April 2003 | $13.04 | $18.79 |
| March 2003 | $10.36 | $14.96 |
| February 2003 | $11.29 | $16.31 |
| January 2003 | $12.47 | $18.01 |
| December 2002 | $13.71 | $19.86 |
| November 2002 | $12.94 | $18.75 |
| October 2002 | $12.71 | $18.41 |
| September 2002 | $14.67 | $21.30 |
| August 2002 | $15.88 | $23.05 |
| July 2002 | $15.75 | $22.87 |
| June 2002 | $17.01 | $24.74 |
| May 2002 | $18.15 | $26.40 |
| April 2002 | $18.46 | $26.85 |
| March 2002 | $18.37 | $26.75 |
| February 2002 | $15.72 | $22.89 |
| January 2002 | $14.61 | $21.28 |
| December 2001 | $15.13 | $22.07 |
| November 2001 | $13.91 | $20.29 |
| October 2001 | $13.92 | $20.31 |
| September 2001 | $13.35 | $19.51 |
| August 2001 | $14.64 | $21.40 |
| July 2001 | $16.23 | $23.72 |
| June 2001 | $15.30 | $22.40 |
| May 2001 | $14.55 | $21.30 |
| April 2001 | $13.39 | $19.60 |
| March 2001 | $12.10 | $17.75 |
| February 2001 | $11.55 | $16.94 |
| January 2001 | $11.59 | $17 |
| December 2000 | $13.52 | $19.88 |
| November 2000 | $11.48 | $16.88 |
| October 2000 | $12.16 | $17.88 |
| September 2000 | $11.21 | $16.50 |
| August 2000 | $9.04 | $13.31 |
| July 2000 | $7.81 | $11.50 |
| June 2000 | $6.82 | $10.06 |
| May 2000 | $6.77 | $10 |
| April 2000 | $6.10 | $9 |
| March 2000 | $6.41 | $9.50 |
| February 2000 | $5.57 | $8.25 |
| January 2000 | $5.82 | $8.62 |
| December 1999 | $5.72 | $8.50 |
| November 1999 | $6.22 | $9.25 |
| October 1999 | $5.97 | $8.88 |
| September 1999 | $6.01 | $8.94 |
| August 1999 | $5.38 | $8 |
| July 1999 | $5.30 | $7.88 |
| June 1999 | $5.05 | $7.50 |
| May 1999 | $5.13 | $7.62 |
| April 1999 | $4.88 | $7.25 |
| March 1999 | $4.96 | $7.38 |
| February 1999 | $5.47 | $8.12 |
| January 1999 | $5.30 | $7.88 |
| December 1998 | $5.72 | $8.50 |
| November 1998 | $5.34 | $7.94 |
| October 1998 | $6.06 | $9 |
| September 1998 | $5.97 | $8.88 |
| August 1998 | $5.21 | $7.75 |
| July 1998 | $6.39 | $9.50 |
| June 1998 | $6.56 | $9.75 |
| May 1998 | $7.06 | $10.50 |
| April 1998 | $7.23 | $10.75 |
| March 1998 | $6.73 | $10 |
| February 1998 | $6.01 | $8.94 |
| January 1998 | $5.55 | $8.25 |
| December 1997 | $5.38 | $8 |
| November 1997 | $5.05 | $7.50 |
| October 1997 | $5.38 | $8 |
| September 1997 | $5.38 | $8 |
| August 1997 | $5.38 | $8 |
| July 1997 | $5.05 | $7.50 |
| June 1997 | $4.88 | $7.25 |
| May 1997 | $4.04 | $6 |
| April 1997 | $4.12 | $6.12 |
| March 1997 | $3.95 | $5.88 |
| February 1997 | $3.95 | $5.88 |
| January 1997 | $3.36 | $5 |
| December 1996 | $3.62 | $5.38 |
| November 1996 | $3.28 | $4.88 |
| October 1996 | $2.86 | $4.25 |
| September 1996 | $2.52 | $3.75 |
| August 1996 | $2.78 | $4.12 |
| July 1996 | $2.52 | $3.75 |
| June 1996 | $2.61 | $3.88 |
| May 1996 | $2.94 | $4.38 |
| April 1996 | $2.57 | $3.81 |
| March 1996 | $2.61 | $3.88 |
| February 1996 | $2.52 | $3.75 |
| January 1996 | $2.61 | $3.88 |
| December 1995 | $2.52 | $3.75 |
| November 1995 | $2.69 | $4 |
| October 1995 | $2.78 | $4.12 |
| September 1995 | $2.69 | $4 |
| August 1995 | $2.78 | $4.12 |
| July 1995 | $2.78 | $4.12 |
| June 1995 | $2.40 | $3.56 |
| May 1995 | $2.10 | $3.12 |
| April 1995 | $1.85 | $2.75 |
| March 1995 | $1.93 | $2.88 |
| February 1995 | $1.98 | $2.94 |
| January 1995 | $1.77 | $2.62 |
| December 1994 | $1.81 | $2.69 |
| November 1994 | $1.85 | $2.75 |
| October 1994 | $1.85 | $2.75 |
| September 1994 | $2.02 | $3 |
| August 1994 | $1.77 | $2.62 |
| July 1994 | $1.77 | $2.62 |
| June 1994 | $1.99 | $2.95 |
| May 1994 | $1.89 | $2.81 |
| April 1994 | $2.10 | $3.12 |
| March 1994 | $1.85 | $2.75 |
| February 1994 | $1.93 | $2.88 |
BPFH
Price: $14.75
52 week price:
Dividend Yield: 1.62%
Forward Dividend Yield: 1.63%
Payout Ratio Range:
Earnings Per Share: 0.78 USD
P/E Ratio: 22.05
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1.4 million
Market Capitalization: 1.2 billion
Average Dividend Frequency: 3