>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding BHBK »    Stock Splits Calendar »
Home Free Dividend Report BHBK Dividend History BHBK Historical Stock Prices Preferred Stock Newsletter BHBK Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
BHBK Historical Price Range
Date Open High Low Close Volume
03/25/2019 $22.40 $22.76 $22.36 $22.45 95.70K
03/26/2019 $22.55 $23.18 $22.55 $23.16 135.60K
03/27/2019 $23.00 $23.68 $23.00 $23.53 172.10K
03/28/2019 $23.55 $23.93 $23.55 $23.85 107.90K
03/29/2019 $23.89 $23.96 $23.54 $23.90 850.30K
About BHBK
Blue Hills Bancorp is a bank holding company. Through its subsidiary, Blue Hills Bank, Co. provides financial services to individuals, families, small to mid-size businesses and government and non-profit organizations online and through its branch offices. Co. primarily accepts deposits from the general public, commercial businesses and government and non-profit organizations, and invests those deposits, together with funds generated from operations and borrowings, in one- to four- family residential mortgage loans, commercial real estate loans, commercial business loans and investment securities. As of Dec 31 2017, Co. had total assets of $2.67 billion and total deposits of $2.04 billion.
BHBK historical stock prices picture
BHBK (BHBK) has the following price history information. Looking back at BHBK historical stock prices for the last five trading days, on March 25, 2019, BHBK opened at $22.40, traded as high as $22.76 and as low as $22.36, and closed at $22.45. Trading volume was a total of 95.70K shares. On March 26, 2019, BHBK opened at $22.55, traded as high as $23.18 and as low as $22.55, and closed at $23.16. Trading volume was a total of 135.60K shares. On March 27, 2019, BHBK opened at $23.00, traded as high as $23.68 and as low as $23.00, and closed at $23.53. Trading volume was a total of 172.10K shares. On March 28, 2019, BHBK opened at $23.55, traded as high as $23.93 and as low as $23.55, and closed at $23.85. Trading volume was a total of 107.90K shares. On March 29, 2019, BHBK opened at $23.89, traded as high as $23.96 and as low as $23.54, and closed at $23.90. Trading volume was a total of 850.30K shares.

BHBK Historical Stock Prices By Date:

BHBK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BHBK shares, starting with a $10,000 purchase of BHBK, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/20/2016
End date: 03/29/2019
Start price/share: $14.90
End price/share: $23.90
Starting shares: 671.14
Ending shares: 734.40
Dividends reinvested/share: $1.86
Total return: 75.52%
Average Annual Total Return: 23.26%
Starting investment: $10,000.00
Ending investment: $17,552.90
Years: 2.69
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/20/2016
End date: 03/29/2019
Start price/share: $14.90
End price/share: $23.90
Dividends collected/share: $1.86
Total return: 72.89%
Average Annual Total Return: 22.57%
Starting investment: $10,000.00
Ending investment: $17,289.79
Years: 2.69
BHBK Historical Closing Prices
Date Close
03/25/2019$22.45
03/26/2019$23.16
03/27/2019$23.53
03/28/2019$23.85
03/29/2019$23.90
Financials Historical Prices
BHBK is categorized under the Financials sector; below are some other companies in the same sector:

BHD Historical Stock Prices
BHF Historical Stock Prices
BHK Historical Stock Prices
BHL Historical Stock Prices
BHLB Historical Stock Prices
BHV Historical Stock Prices
BHY Historical Stock Prices
BIB Historical Stock Prices
BIE Historical Stock Prices
BIF Historical Stock Prices

Also explore: BHBK shares outstanding history

Email EnvelopeFree BHBK Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BHBK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.