Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Pvt Finl Hld (NQ: BPFH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.59 21.68 21.18 21.63 427,701 -0.03(-0.14%)
Jan 30, 2007 21.41 21.77 21.25 21.66 497,523 +0.25(+1.15%)
Jan 29, 2007 20.25 21.51 20.24 21.41 741,343 +1.08(+5.30%)
Jan 26, 2007 19.88 20.36 19.80 20.33 525,568 +0.45(+2.26%)
Jan 25, 2007 20.17 20.19 19.72 19.88 782,596 -0.28(-1.37%)
Jan 24, 2007 20.10 20.22 19.94 20.16 377,612 +0.04(+0.19%)
Jan 23, 2007 19.88 20.20 19.81 20.12 506,995 +0.16(+0.79%)
Jan 22, 2007 20.26 20.32 19.84 19.96 286,767 -0.36(-1.77%)
Jan 19, 2007 20.03 20.38 19.93 20.32 161,249 +0.22(+1.08%)
Jan 18, 2007 20.10 20.26 19.85 20.11 173,226 +0.01(+0.04%)
Jan 17, 2007 20.38 20.38 20.08 20.10 285,458 -0.32(-1.57%)
Jan 16, 2007 20.64 20.91 20.38 20.42 301,532 -0.16(-0.76%)
Jan 12, 2007 20.23 20.65 20.23 20.58 390,356 +0.31(+1.51%)
Jan 11, 2007 20.29 20.35 20.18 20.27 242,210 -0.02(-0.11%)
Jan 10, 2007 20.22 20.38 20.14 20.29 230,611 -0.04(-0.18%)
Jan 09, 2007 20.35 20.41 20.08 20.33 264,693 -0.05(-0.26%)
Jan 08, 2007 20.47 20.47 20.08 20.38 184,969 -0.09(-0.44%)
Jan 05, 2007 20.92 21.00 20.37 20.47 238,000 -0.53(-2.53%)
Jan 04, 2007 21.25 21.25 20.74 21.00 336,630 -0.24(-1.13%)
Jan 03, 2007 21.26 21.55 20.95 21.24 352,959 +0.15(+0.71%)
Dec 29, 2006 21.24 21.28 21.05 21.09 239,753 -0.13(-0.63%)
Dec 28, 2006 21.48 21.57 21.23 21.23 127,380 -0.23(-1.08%)
Dec 27, 2006 21.00 21.47 21.00 21.46 142,546 +0.44(+2.10%)
Dec 26, 2006 20.53 21.05 20.53 21.02 212,346 +0.42(+2.03%)
Dec 22, 2006 20.66 20.70 20.47 20.60 146,383 -0.04(-0.18%)
Dec 21, 2006 20.82 20.88 20.56 20.64 120,528 -0.21(-1.00%)
Dec 20, 2006 20.83 20.94 20.77 20.85 322,640 +0.09(+0.43%)
Dec 19, 2006 20.69 20.82 20.53 20.76 220,675 -0.02(-0.11%)
Dec 18, 2006 20.94 21.09 20.72 20.78 225,394 -0.16(-0.75%)
Dec 15, 2006 20.93 20.94 20.85 20.94 432,310 +0.05(+0.25%)
Dec 14, 2006 20.83 20.94 20.71 20.88 137,212 +0.10(+0.50%)
Dec 13, 2006 20.71 20.81 20.60 20.78 135,239 +0.19(+0.94%)
Dec 12, 2006 20.69 20.70 20.52 20.59 243,589 -0.07(-0.33%)
Dec 11, 2006 20.55 20.69 20.19 20.65 312,218 +0.08(+0.40%)
Dec 08, 2006 20.56 20.65 20.11 20.57 107,209 -0.01(-0.04%)
Dec 07, 2006 20.73 20.82 20.57 20.58 131,131 -0.15(-0.72%)
Dec 06, 2006 20.82 20.94 20.62 20.73 355,278 -0.16(-0.79%)
Dec 05, 2006 20.87 20.97 20.71 20.89 231,069 +0.10(+0.50%)
Dec 04, 2006 20.32 20.82 20.21 20.79 488,518 +0.47(+2.32%)
Dec 01, 2006 20.32 20.47 20.00 20.32 290,793 +0.02(+0.07%)
Nov 30, 2006 20.38 20.43 20.23 20.30 390,903 -0.07(-0.33%)
Nov 29, 2006 20.20 20.47 20.20 20.37 197,794 +0.20(+1.00%)
Nov 28, 2006 20.11 20.23 20.08 20.17 159,386 +0.04(+0.22%)
Nov 27, 2006 20.43 20.52 19.96 20.12 290,270 -0.22(-1.10%)
Nov 24, 2006 20.23 20.35 20.10 20.35 33,543 -0.02(-0.11%)
Nov 22, 2006 20.48 20.59 20.34 20.37 95,917 -0.04(-0.18%)
Nov 21, 2006 20.55 20.75 20.38 20.41 172,413 -0.16(-0.80%)
Nov 20, 2006 20.57 20.66 20.49 20.57 136,181 -0.04(-0.22%)
Nov 17, 2006 20.70 20.70 20.50 20.62 122,811 -0.08(-0.40%)
Nov 16, 2006 20.69 20.71 20.40 20.70 170,736 +0.01(+0.04%)
Nov 15, 2006 20.44 20.72 20.34 20.69 217,737 +0.25(+1.24%)
Nov 14, 2006 20.13 20.47 20.10 20.44 178,637 +0.31(+1.52%)
Nov 13, 2006 20.19 20.29 20.07 20.13 220,989 -0.06(-0.30%)
Nov 10, 2006 19.90 20.21 19.85 20.19 184,967 +0.33(+1.66%)
Nov 09, 2006 20.24 20.27 19.78 19.86 98,068 -0.33(-1.63%)
Nov 08, 2006 20.11 20.23 19.71 20.19 167,419 +0.02(+0.11%)
Nov 07, 2006 19.86 20.40 19.83 20.17 223,626 +0.28(+1.39%)
Nov 06, 2006 20.05 20.12 19.61 19.89 284,876 -0.07(-0.37%)
Nov 03, 2006 20.01 20.18 19.78 19.96 250,728 -0.02(-0.08%)
Nov 02, 2006 20.08 20.15 19.91 19.98 207,170 -0.13(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.