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, 2006 22.69 22.96 22.44 22.84 230,845 +0.25(+1.09%)
Jan 30, 2006 22.99 23.08 22.50 22.59 155,644 -0.29(-1.27%)
Jan 27, 2006 22.52 23.14 22.48 22.88 375,124 +0.36(+1.59%)
Jan 26, 2006 22.43 22.53 21.62 22.52 518,412 +0.20(+0.90%)
Jan 25, 2006 22.58 22.62 22.28 22.32 152,011 -0.23(-1.03%)
Jan 24, 2006 21.84 22.56 21.84 22.55 202,582 +0.76(+3.50%)
Jan 23, 2006 21.74 22.04 21.58 21.79 185,926 -0.03(-0.14%)
Jan 20, 2006 22.41 22.47 21.74 21.82 273,442 -0.45(-2.01%)
Jan 19, 2006 22.22 22.33 22.01 22.27 171,485 +0.01(+0.07%)
Jan 18, 2006 22.06 22.43 21.99 22.25 140,543 -0.01(-0.03%)
Jan 17, 2006 22.43 22.55 22.14 22.26 152,242 -0.38(-1.68%)
Jan 13, 2006 22.82 22.90 22.61 22.64 171,793 -0.08(-0.36%)
Jan 12, 2006 22.60 22.84 22.59 22.72 254,629 +0.01(+0.03%)
Jan 11, 2006 22.87 22.90 22.52 22.72 313,742 -0.26(-1.14%)
Jan 10, 2006 23.03 23.14 22.90 22.98 147,763 -0.12(-0.52%)
Jan 09, 2006 23.33 23.42 23.09 23.10 225,685 -0.18(-0.77%)
Jan 06, 2006 23.49 23.83 23.11 23.28 596,178 -0.04(-0.16%)
Jan 05, 2006 23.31 23.52 23.19 23.32 252,053 -0.05(-0.22%)
Jan 04, 2006 23.03 23.54 22.61 23.37 420,414 +0.24(+1.03%)
Jan 03, 2006 22.77 23.18 22.35 23.13 377,434 +0.38(+1.68%)
Dec 30, 2005 22.91 22.92 22.68 22.75 166,184 -0.28(-1.20%)
Dec 29, 2005 23.19 23.27 23.00 23.02 111,111 -0.31(-1.31%)
Dec 28, 2005 23.36 23.36 23.11 23.33 85,990 +0.15(+0.64%)
Dec 27, 2005 23.58 23.74 23.18 23.18 121,296 -0.34(-1.46%)
Dec 23, 2005 23.52 23.70 23.48 23.52 109,725 +0.04(+0.19%)
Dec 22, 2005 23.23 23.51 23.23 23.48 203,568 +0.13(+0.58%)
Dec 21, 2005 23.32 23.35 23.06 23.34 122,502 +0.24(+1.04%)
Dec 20, 2005 23.10 23.31 23.06 23.11 278,808 -0.13(-0.55%)
Dec 19, 2005 23.08 23.25 22.82 23.23 421,770 +0.25(+1.07%)
Dec 16, 2005 23.30 23.57 22.98 22.99 489,714 -0.24(-1.03%)
Dec 15, 2005 23.37 23.55 22.68 23.23 293,094 -0.15(-0.64%)
Dec 14, 2005 22.93 23.57 22.93 23.37 245,416 +0.37(+1.59%)
Dec 13, 2005 23.26 23.27 22.68 23.01 382,141 -0.77(-3.24%)
Dec 12, 2005 23.61 23.85 23.43 23.78 241,531 +0.17(+0.73%)
Dec 09, 2005 23.34 23.73 23.34 23.61 138,631 +0.43(+1.87%)
Dec 08, 2005 23.21 23.62 23.07 23.17 166,336 -0.14(-0.61%)
Dec 07, 2005 23.61 23.61 23.19 23.32 190,832 -0.25(-1.08%)
Dec 06, 2005 23.11 23.77 23.11 23.57 451,100 +0.61(+2.64%)
Dec 05, 2005 22.92 23.02 22.64 22.96 222,482 +0.07(+0.29%)
Dec 02, 2005 22.99 22.99 22.84 22.90 294,757 -0.10(-0.42%)
Dec 01, 2005 23.18 23.37 22.98 22.99 506,624 -0.19(-0.81%)
Nov 30, 2005 22.96 23.84 22.81 23.18 727,513 +0.22(+0.94%)
Nov 29, 2005 22.94 23.18 22.81 22.96 490,944 +0.13(+0.56%)
Nov 28, 2005 22.96 23.16 22.77 22.84 237,005 -0.22(-0.94%)
Nov 25, 2005 23.20 23.20 22.88 23.05 44,426 -0.06(-0.26%)
Nov 23, 2005 23.07 23.21 22.99 23.11 103,427 +0.00(+0.00%)
Nov 22, 2005 23.08 23.19 22.76 23.11 477,354 +0.00(+0.00%)
Nov 21, 2005 23.11 23.27 22.96 23.11 315,618 +0.01(+0.03%)
Nov 18, 2005 23.51 23.51 22.99 23.11 233,656 -0.18(-0.77%)
Nov 17, 2005 22.90 23.37 22.90 23.29 374,837 +0.43(+1.86%)
Nov 16, 2005 22.72 22.94 22.59 22.86 285,220 +0.19(+0.86%)
Nov 15, 2005 22.78 22.82 22.54 22.66 311,764 -0.08(-0.36%)
Nov 14, 2005 22.68 22.78 22.62 22.75 333,724 +0.09(+0.40%)
Nov 11, 2005 22.18 22.72 22.17 22.66 362,018 +0.45(+2.02%)
Nov 10, 2005 22.01 22.45 21.95 22.21 361,941 +0.20(+0.92%)
Nov 09, 2005 22.07 22.22 21.96 22.01 200,426 -0.02(-0.07%)
Nov 08, 2005 22.05 22.09 21.92 22.02 184,781 -0.14(-0.64%)
Nov 07, 2005 21.54 22.16 21.52 22.16 422,725 +0.22(+0.99%)
Nov 04, 2005 21.61 21.97 21.54 21.95 221,554 +0.32(+1.49%)
Nov 03, 2005 22.17 22.22 21.50 21.63 267,991 -0.38(-1.73%)
Nov 02, 2005 21.66 22.23 21.63 22.01 323,987 +0.32(+1.48%)
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.