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 (%)
Oct 31, 2008 6.049 6.902 5.982 6.610 1,391,287 +0.47(+7.67%)
Oct 30, 2008 5.795 6.162 5.608 6.139 639,296 +0.52(+9.32%)
Oct 29, 2008 5.249 5.825 5.141 5.616 1,066,355 +0.33(+6.22%)
Oct 28, 2008 5.474 5.474 4.965 5.287 1,210,025 +0.01(+0.14%)
Oct 27, 2008 5.182 5.616 4.860 5.279 623,078 -0.08(-1.53%)
Oct 24, 2008 4.830 5.601 4.636 5.361 1,148,666 +0.07(+1.27%)
Oct 23, 2008 5.975 6.266 5.137 5.294 1,631,812 -0.78(-12.81%)
Oct 22, 2008 6.356 6.498 5.982 6.072 801,463 -0.48(-7.31%)
Oct 21, 2008 6.730 6.977 6.520 6.550 896,083 -0.33(-4.78%)
Oct 20, 2008 6.909 7.283 6.692 6.879 465,175 +0.07(+0.99%)
Oct 17, 2008 6.655 7.291 4.763 6.812 996,089 -0.17(-2.46%)
Oct 16, 2008 6.677 7.036 6.132 6.984 885,639 +0.37(+5.66%)
Oct 15, 2008 6.543 7.104 6.266 6.610 2,000,518 -0.18(-2.64%)
Oct 14, 2008 6.782 7.971 6.356 6.790 1,304,810 +0.59(+9.53%)
Oct 13, 2008 6.147 6.236 5.421 6.199 846,639 +0.42(+7.24%)
Oct 10, 2008 4.599 5.982 4.172 5.780 2,335,999 +0.89(+18.20%)
Oct 09, 2008 6.034 6.169 4.621 4.890 1,785,813 -1.13(-18.76%)
Oct 08, 2008 5.788 6.169 5.414 6.019 800,034 +0.08(+1.39%)
Oct 07, 2008 6.543 6.715 5.361 5.937 655,097 -0.28(-4.45%)
Oct 06, 2008 6.476 6.580 5.832 6.214 1,132,194 -0.57(-8.38%)
Oct 03, 2008 6.887 7.478 6.760 6.782 1,052,738 +0.06(+0.89%)
Oct 02, 2008 6.790 7.096 6.651 6.722 670,061 -0.08(-1.21%)
Oct 01, 2008 6.378 6.992 6.214 6.805 1,095,846 +0.27(+4.12%)
Sep 30, 2008 6.730 6.730 6.199 6.535 1,450,584 -0.19(-2.89%)
Sep 29, 2008 7.044 7.216 5.825 6.730 1,190,086 -0.54(-7.41%)
Sep 26, 2008 7.418 7.605 6.662 7.268 1,011,972 -0.41(-5.36%)
Sep 25, 2008 8.031 8.068 7.635 7.679 583,024 -0.23(-2.93%)
Sep 24, 2008 8.218 8.218 7.567 7.911 742,986 +0.13(+1.63%)
Sep 23, 2008 8.218 8.315 7.642 7.784 640,455 -0.52(-6.22%)
Sep 22, 2008 9.721 9.721 7.403 8.300 1,004,534 -0.37(-4.23%)
Sep 19, 2008 9.848 10.32 7.664 8.666 3,692,880 +0.85(+10.91%)
Sep 18, 2008 7.223 9.175 6.722 7.814 3,592,455 +0.62(+8.63%)
Sep 17, 2008 7.163 7.433 6.244 7.193 1,657,100 -0.25(-3.41%)
Sep 16, 2008 6.962 7.478 6.648 7.448 1,734,726 +0.61(+8.97%)
Sep 15, 2008 6.775 7.216 6.692 6.834 952,039 -0.28(-3.99%)
Sep 12, 2008 6.805 7.126 6.505 7.119 1,281,641 +0.16(+2.26%)
Sep 11, 2008 6.677 6.992 6.513 6.962 1,395,662 -0.01(-0.21%)
Sep 10, 2008 7.141 7.141 6.528 6.977 1,002,047 +0.01(+0.21%)
Sep 09, 2008 7.104 7.403 6.902 6.962 1,040,276 -0.16(-2.31%)
Sep 08, 2008 7.201 7.627 6.928 7.126 1,749,808 +0.40(+6.01%)
Sep 05, 2008 6.326 6.775 6.266 6.722 997,722 +0.32(+5.02%)
Sep 04, 2008 6.879 6.917 6.401 6.401 1,401,769 -0.68(-9.61%)
Sep 03, 2008 6.752 7.313 6.580 7.081 1,619,142 +0.31(+4.53%)
Sep 02, 2008 6.864 7.096 6.565 6.775 714,183 +0.09(+1.34%)
Aug 29, 2008 6.520 6.752 6.491 6.685 485,001 +0.10(+1.48%)
Aug 28, 2008 6.206 6.595 6.124 6.588 548,122 +0.43(+7.05%)
Aug 27, 2008 5.885 6.221 5.877 6.154 541,225 +0.28(+4.71%)
Aug 26, 2008 5.773 5.952 5.720 5.877 938,413 +0.08(+1.42%)
Aug 25, 2008 6.034 6.087 5.795 5.795 533,913 -0.29(-4.79%)
Aug 22, 2008 5.885 6.191 5.855 6.087 545,917 +0.23(+3.96%)
Aug 21, 2008 5.952 6.124 5.840 5.855 623,321 -0.13(-2.12%)
Aug 20, 2008 6.027 6.162 5.690 5.982 1,080,312 -0.04(-0.62%)
Aug 19, 2008 6.386 6.476 5.907 6.019 974,939 -0.42(-6.50%)
Aug 18, 2008 6.767 6.827 6.356 6.438 1,105,044 -0.31(-4.65%)
Aug 15, 2008 6.842 7.096 6.655 6.752 1,852,239 +0.08(+1.23%)
Aug 14, 2008 6.558 6.909 6.513 6.670 865,068 +0.13(+2.06%)
Aug 13, 2008 6.565 6.745 6.333 6.535 1,511,774 -0.12(-1.80%)
Aug 12, 2008 6.917 7.081 6.595 6.655 1,246,186 -0.37(-5.22%)
Aug 11, 2008 6.416 7.186 6.416 7.021 2,280,203 +0.31(+4.57%)
Aug 08, 2008 6.483 6.730 6.206 6.715 1,404,698 +0.23(+3.58%)
Aug 07, 2008 6.498 6.550 6.304 6.483 2,764,696 +0.19(+2.97%)
Aug 06, 2008 6.117 6.378 5.884 6.296 1,580,979 +0.13(+2.18%)
Aug 05, 2008 6.034 6.319 5.840 6.162 1,664,672 +0.23(+3.91%)
Aug 04, 2008 6.064 6.333 5.803 5.930 2,447,866 -0.21(-3.41%)
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.