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, 2011 5.071 5.094 4.853 5.049 1,912,018 -0.01(-0.15%)
Jan 28, 2011 4.936 5.252 4.816 5.056 2,261,764 +0.26(+5.33%)
Jan 27, 2011 4.800 4.906 4.740 4.800 1,105,298 -0.02(-0.47%)
Jan 26, 2011 4.981 4.996 4.793 4.823 1,288,145 -0.16(-3.17%)
Jan 25, 2011 5.101 5.147 4.891 4.981 1,006,256 -0.13(-2.50%)
Jan 24, 2011 5.116 5.169 5.094 5.109 1,615,555 -0.01(-0.15%)
Jan 21, 2011 5.071 5.229 5.019 5.116 856,911 +0.08(+1.49%)
Jan 20, 2011 5.086 5.154 5.019 5.041 596,603 -0.08(-1.47%)
Jan 19, 2011 5.116 5.207 5.086 5.116 948,014 -0.03(-0.58%)
Jan 18, 2011 4.966 5.184 4.966 5.147 1,062,466 +0.15(+3.01%)
Jan 14, 2011 4.718 5.026 4.695 4.996 1,548,432 +0.29(+6.24%)
Jan 13, 2011 4.823 4.823 4.642 4.703 2,557,414 -0.11(-2.34%)
Jan 12, 2011 4.966 4.996 4.800 4.816 1,132,870 -0.10(-1.99%)
Jan 11, 2011 4.928 5.034 4.868 4.913 338,676 +0.01(+0.15%)
Jan 10, 2011 4.831 4.974 4.770 4.906 840,807 +0.00(+0.00%)
Jan 07, 2011 5.267 5.312 4.883 4.906 1,378,710 -0.34(-6.46%)
Jan 06, 2011 5.229 5.327 5.199 5.244 604,482 +0.01(+0.14%)
Jan 05, 2011 5.071 5.312 5.064 5.237 991,844 +0.17(+3.26%)
Jan 04, 2011 5.109 5.169 4.816 5.071 971,957 -0.01(-0.15%)
Jan 03, 2011 4.996 5.222 4.996 5.079 702,797 +0.15(+3.05%)
Dec 31, 2010 5.026 5.079 4.921 4.928 622,515 -0.10(-1.95%)
Dec 30, 2010 5.015 5.094 4.989 5.026 471,655 +0.01(+0.15%)
Dec 29, 2010 5.177 5.177 5.004 5.019 355,957 -0.14(-2.77%)
Dec 28, 2010 5.139 5.207 5.026 5.162 721,146 +0.02(+0.29%)
Dec 27, 2010 5.147 5.154 4.989 5.147 329,379 +0.00(+0.00%)
Dec 23, 2010 5.259 5.312 5.109 5.147 509,308 -0.14(-2.56%)
Dec 22, 2010 4.996 5.312 4.958 5.282 1,658,165 +0.32(+6.36%)
Dec 21, 2010 4.883 5.116 4.793 4.966 1,366,626 +0.11(+2.33%)
Dec 20, 2010 4.658 4.861 4.650 4.853 1,123,139 +0.23(+4.88%)
Dec 17, 2010 4.447 4.627 4.432 4.627 1,896,726 +0.20(+4.41%)
Dec 16, 2010 4.326 4.477 4.326 4.432 550,802 +0.11(+2.43%)
Dec 15, 2010 4.372 4.507 4.326 4.326 532,989 -0.05(-1.03%)
Dec 14, 2010 4.379 4.515 4.349 4.372 667,240 -0.01(-0.17%)
Dec 13, 2010 4.484 4.492 4.342 4.379 364,851 -0.08(-1.85%)
Dec 10, 2010 4.341 4.462 4.259 4.462 597,791 +0.14(+3.31%)
Dec 09, 2010 4.341 4.402 4.274 4.319 560,845 +0.02(+0.53%)
Dec 08, 2010 4.244 4.417 4.229 4.296 733,747 +0.08(+1.96%)
Dec 07, 2010 4.311 4.319 4.138 4.214 1,108,806 -0.03(-0.71%)
Dec 06, 2010 4.146 4.259 4.116 4.244 667,078 +0.08(+1.85%)
Dec 03, 2010 4.071 4.176 4.063 4.167 493,927 +0.06(+1.42%)
Dec 02, 2010 4.138 4.193 4.078 4.108 1,212,079 -0.04(-0.91%)
Dec 01, 2010 4.123 4.183 4.071 4.146 790,135 +0.11(+2.61%)
Nov 30, 2010 4.018 4.086 4.014 4.041 658,364 -0.03(-0.74%)
Nov 29, 2010 3.958 4.093 3.950 4.071 493,562 +0.11(+2.85%)
Nov 26, 2010 4.041 4.071 3.950 3.958 367,840 -0.11(-2.77%)
Nov 24, 2010 4.071 4.071 4.071 4.071 772,838 +0.05(+1.12%)
Nov 23, 2010 4.010 4.056 3.973 4.025 534,293 -0.05(-1.29%)
Nov 22, 2010 4.025 4.093 3.950 4.078 391,712 +0.04(+0.93%)
Nov 19, 2010 4.048 4.093 3.949 4.041 475,536 -0.01(-0.19%)
Nov 18, 2010 4.056 4.168 4.025 4.048 538,977 +0.07(+1.70%)
Nov 17, 2010 4.041 4.161 3.973 3.980 919,227 -0.04(-0.94%)
Nov 16, 2010 4.138 4.191 3.988 4.018 908,431 -0.18(-4.30%)
Nov 15, 2010 4.116 4.210 4.116 4.199 981,909 +0.12(+2.95%)
Nov 12, 2010 4.168 4.274 4.078 4.078 1,056,776 -0.15(-3.56%)
Nov 11, 2010 4.244 4.311 4.206 4.229 774,218 -0.10(-2.26%)
Nov 10, 2010 4.206 4.326 4.199 4.326 726,166 +0.14(+3.23%)
Nov 09, 2010 4.176 4.326 4.138 4.191 973,380 +0.04(+0.91%)
Nov 08, 2010 4.206 4.326 4.131 4.153 489,273 -0.08(-1.78%)
Nov 05, 2010 4.131 4.439 4.078 4.229 1,472,833 +0.10(+2.36%)
Nov 04, 2010 4.131 4.183 4.056 4.131 1,368,394 +0.00(+0.00%)
Nov 03, 2010 3.973 4.146 3.973 4.131 1,744,741 +0.16(+3.97%)
Nov 02, 2010 3.936 4.026 3.508 3.973 5,644,775 +0.10(+2.52%)
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.