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 30, 2009 4.808 4.890 4.412 4.449 1,265,093 -0.43(-8.88%)
Oct 29, 2009 4.659 4.913 4.449 4.883 1,126,587 +0.27(+5.83%)
Oct 28, 2009 4.531 4.636 4.202 4.614 1,394,647 +0.08(+1.82%)
Oct 27, 2009 4.524 4.898 4.383 4.531 1,462,808 -0.01(-0.16%)
Oct 26, 2009 4.337 4.546 4.180 4.539 1,017,029 +0.19(+4.48%)
Oct 23, 2009 4.487 4.673 4.292 4.344 946,970 -0.20(-4.44%)
Oct 22, 2009 4.262 4.606 4.202 4.546 1,072,135 +0.29(+6.85%)
Oct 21, 2009 4.494 4.584 4.232 4.255 1,933,188 -0.27(-5.95%)
Oct 20, 2009 4.449 4.673 4.382 4.524 873,165 -0.04(-0.98%)
Oct 19, 2009 4.621 4.621 4.367 4.569 543,405 +0.00(+0.00%)
Oct 16, 2009 4.711 4.838 4.501 4.569 621,720 -0.21(-4.38%)
Oct 15, 2009 4.673 4.883 4.606 4.778 1,013,709 +0.07(+1.59%)
Oct 14, 2009 4.786 4.786 4.629 4.703 857,625 +0.11(+2.44%)
Oct 13, 2009 4.703 4.801 4.516 4.591 952,089 -0.11(-2.38%)
Oct 12, 2009 4.868 4.928 4.644 4.703 670,633 -0.16(-3.38%)
Oct 09, 2009 4.935 5.032 4.690 4.868 737,644 -0.10(-1.96%)
Oct 08, 2009 4.898 4.973 4.711 4.965 1,047,627 +0.14(+2.95%)
Oct 07, 2009 4.860 4.988 4.606 4.823 1,609,600 +0.16(+3.53%)
Oct 06, 2009 4.599 4.935 4.561 4.659 702,785 +0.10(+2.30%)
Oct 05, 2009 4.487 4.763 4.389 4.554 657,639 +0.08(+1.84%)
Oct 02, 2009 4.427 4.636 4.240 4.472 1,000,539 -0.10(-2.13%)
Oct 01, 2009 4.816 4.935 4.494 4.569 870,602 -0.27(-5.56%)
Sep 30, 2009 4.980 5.040 4.673 4.838 1,177,222 -0.13(-2.71%)
Sep 29, 2009 4.860 5.047 4.718 4.973 856,592 +0.13(+2.78%)
Sep 28, 2009 4.651 4.898 4.576 4.838 744,059 +0.18(+3.85%)
Sep 25, 2009 4.733 4.808 4.501 4.659 1,566,756 -0.08(-1.73%)
Sep 24, 2009 5.047 5.055 4.576 4.741 1,472,772 -0.26(-5.23%)
Sep 23, 2009 5.145 5.234 4.988 5.002 1,215,951 -0.15(-2.90%)
Sep 22, 2009 5.212 5.309 5.070 5.152 1,767,543 +0.01(+0.15%)
Sep 21, 2009 5.062 5.421 4.905 5.145 1,472,898 +0.00(+0.00%)
Sep 18, 2009 5.234 5.302 4.853 5.145 6,192,098 +1.11(+27.64%)
Sep 17, 2009 4.352 4.427 3.948 4.030 1,011,931 -0.34(-7.86%)
Sep 16, 2009 3.873 4.449 3.821 4.374 1,313,402 +0.51(+13.15%)
Sep 15, 2009 3.664 3.918 3.537 3.866 895,808 +0.19(+5.08%)
Sep 14, 2009 3.739 3.746 3.544 3.679 475,787 -0.01(-0.20%)
Sep 11, 2009 3.507 3.709 3.507 3.686 683,942 +0.19(+5.57%)
Sep 10, 2009 3.425 3.574 3.313 3.492 457,211 +0.06(+1.74%)
Sep 09, 2009 3.485 3.589 3.365 3.432 866,724 -0.04(-1.29%)
Sep 08, 2009 3.357 3.514 3.275 3.477 733,972 +0.16(+4.97%)
Sep 04, 2009 3.357 3.440 3.253 3.313 949,912 -0.05(-1.56%)
Sep 03, 2009 3.320 3.440 3.298 3.365 635,485 +0.08(+2.51%)
Sep 02, 2009 3.380 3.432 3.223 3.283 1,253,854 -0.12(-3.52%)
Sep 01, 2009 3.701 3.829 3.350 3.402 1,141,752 -0.35(-9.36%)
Aug 31, 2009 3.739 3.810 3.619 3.754 717,860 -0.04(-0.99%)
Aug 28, 2009 3.956 3.986 3.761 3.791 788,089 -0.10(-2.69%)
Aug 27, 2009 3.941 4.060 3.746 3.896 371,096 -0.07(-1.88%)
Aug 26, 2009 3.836 4.113 3.799 3.971 660,441 +0.13(+3.51%)
Aug 25, 2009 3.881 4.053 3.814 3.836 656,616 -0.03(-0.77%)
Aug 24, 2009 3.873 4.113 3.776 3.866 1,123,696 +0.01(+0.39%)
Aug 21, 2009 3.784 3.918 3.746 3.851 977,937 +0.14(+3.83%)
Aug 20, 2009 3.791 3.896 3.686 3.709 544,779 -0.10(-2.75%)
Aug 19, 2009 3.701 3.948 3.664 3.814 473,854 +0.07(+2.00%)
Aug 18, 2009 3.746 3.814 3.709 3.739 537,977 +0.00(+0.00%)
Aug 17, 2009 3.963 3.963 3.567 3.739 897,155 -0.34(-8.26%)
Aug 14, 2009 4.262 4.315 3.933 4.075 951,595 -0.18(-4.22%)
Aug 13, 2009 4.240 4.374 4.053 4.255 556,206 +0.04(+1.07%)
Aug 12, 2009 4.359 4.393 4.172 4.210 1,344,484 -0.19(-4.25%)
Aug 11, 2009 4.479 4.546 4.113 4.397 2,045,034 -0.13(-2.81%)
Aug 10, 2009 4.277 4.733 4.270 4.524 1,406,312 +0.22(+5.22%)
Aug 07, 2009 3.829 4.614 3.829 4.300 1,527,790 +0.53(+14.09%)
Aug 06, 2009 3.731 3.993 3.552 3.769 1,053,153 +0.07(+2.02%)
Aug 05, 2009 3.701 3.851 3.634 3.694 820,563 -0.01(-0.40%)
Aug 04, 2009 3.552 3.784 3.477 3.709 847,703 +0.11(+3.12%)
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.