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 (%)
Dec 31, 2019 11.33 11.43 11.33 11.36 412,716 -0.01(-0.08%)
Dec 30, 2019 11.41 11.43 11.34 11.37 176,659 +0.03(+0.25%)
Dec 27, 2019 11.41 11.41 11.28 11.34 282,452 -0.03(-0.25%)
Dec 26, 2019 11.30 11.39 11.26 11.37 401,014 +0.06(+0.50%)
Dec 24, 2019 11.27 11.34 11.25 11.31 146,574 +0.04(+0.34%)
Dec 23, 2019 11.35 11.39 11.24 11.27 262,603 -0.11(-0.99%)
Dec 20, 2019 11.52 11.52 11.26 11.39 1,469,873 -0.07(-0.58%)
Dec 19, 2019 11.42 11.50 11.39 11.45 1,018,813 +0.03(+0.25%)
Dec 18, 2019 11.49 11.56 11.41 11.43 680,738 -0.06(-0.49%)
Dec 17, 2019 11.32 11.51 11.26 11.48 435,050 +0.16(+1.42%)
Dec 16, 2019 11.21 11.32 11.17 11.32 631,469 +0.27(+2.48%)
Dec 13, 2019 11.13 11.21 10.97 11.05 434,321 -0.12(-1.10%)
Dec 12, 2019 10.93 11.21 10.93 11.17 363,503 +0.25(+2.25%)
Dec 11, 2019 10.92 10.98 10.81 10.92 268,216 +0.07(+0.61%)
Dec 10, 2019 10.70 10.91 10.68 10.86 853,314 +0.21(+1.95%)
Dec 09, 2019 10.66 10.73 10.61 10.65 948,302 -0.01(-0.09%)
Dec 06, 2019 10.71 10.84 10.66 10.66 852,969 +0.08(+0.71%)
Dec 05, 2019 10.73 10.73 10.57 10.58 362,013 -0.07(-0.62%)
Dec 04, 2019 10.68 10.78 10.65 10.65 529,124 +0.03(+0.27%)
Dec 03, 2019 10.77 10.82 10.53 10.62 344,653 -0.36(-3.27%)
Dec 02, 2019 11.16 11.19 10.97 10.98 423,221 -0.10(-0.94%)
Nov 29, 2019 11.03 11.15 10.96 11.09 163,625 -0.02(-0.17%)
Nov 27, 2019 11.12 11.18 11.09 11.10 201,327 +0.07(+0.60%)
Nov 26, 2019 11.04 11.15 10.98 11.04 703,103 +0.06(+0.52%)
Nov 25, 2019 10.85 11.03 10.81 10.98 503,693 +0.14(+1.26%)
Nov 22, 2019 10.89 10.95 10.83 10.84 180,993 +0.00(+0.00%)
Nov 21, 2019 10.89 10.89 10.75 10.84 253,745 +0.03(+0.31%)
Nov 20, 2019 10.80 10.93 10.76 10.81 328,654 -0.11(-0.99%)
Nov 19, 2019 10.92 10.97 10.81 10.92 305,087 +0.07(+0.65%)
Nov 18, 2019 10.90 11.00 10.78 10.85 280,932 -0.05(-0.48%)
Nov 15, 2019 10.99 11.01 10.79 10.90 2,259,298 +0.02(+0.22%)
Nov 14, 2019 10.92 10.95 10.82 10.88 520,420 -0.05(-0.43%)
Nov 13, 2019 10.85 10.99 10.77 10.92 495,846 -0.06(-0.52%)
Nov 12, 2019 10.90 11.01 10.75 10.98 378,099 +0.11(+1.04%)
Nov 11, 2019 10.92 11.00 10.86 10.87 266,514 -0.14(-1.29%)
Nov 08, 2019 10.92 11.03 10.80 11.01 406,680 +0.08(+0.78%)
Nov 07, 2019 10.90 10.99 10.81 10.92 1,274,683 +0.17(+1.58%)
Nov 06, 2019 10.78 10.81 10.67 10.75 464,910 -0.07(-0.69%)
Nov 05, 2019 10.85 10.95 10.75 10.83 367,102 +0.05(+0.43%)
Nov 04, 2019 10.85 10.91 10.71 10.78 402,233 +0.07(+0.61%)
Nov 01, 2019 10.56 10.84 10.56 10.72 608,527 +0.21(+1.95%)
Oct 31, 2019 10.44 10.60 10.28 10.51 540,975 +0.01(+0.09%)
Oct 30, 2019 10.61 10.65 10.27 10.50 551,634 -0.18(-1.66%)
Oct 29, 2019 10.59 10.69 10.56 10.68 457,254 +0.05(+0.44%)
Oct 28, 2019 10.66 10.89 10.62 10.63 547,699 +0.08(+0.80%)
Oct 25, 2019 11.13 11.21 10.34 10.55 801,916 -0.46(-4.16%)
Oct 24, 2019 11.22 11.22 10.91 11.01 538,299 -0.21(-1.91%)
Oct 23, 2019 11.15 11.23 11.05 11.22 448,520 +0.05(+0.42%)
Oct 22, 2019 11.04 11.23 10.88 11.18 390,815 +0.11(+1.01%)
Oct 21, 2019 11.02 11.16 11.01 11.06 384,454 +0.21(+1.98%)
Oct 18, 2019 10.79 10.87 10.73 10.85 418,777 -0.01(-0.09%)
Oct 17, 2019 10.80 10.87 10.74 10.86 402,678 +0.10(+0.91%)
Oct 16, 2019 10.82 11.02 10.72 10.76 360,840 -0.07(-0.65%)
Oct 15, 2019 10.63 10.94 10.58 10.83 464,325 +0.24(+2.29%)
Oct 14, 2019 10.57 10.67 10.51 10.59 244,524 -0.07(-0.66%)
Oct 11, 2019 10.61 10.81 10.59 10.66 311,434 +0.26(+2.47%)
Oct 10, 2019 10.39 10.54 10.39 10.40 275,619 +0.04(+0.36%)
Oct 09, 2019 10.41 10.42 10.28 10.36 296,547 +0.08(+0.82%)
Oct 08, 2019 10.52 10.52 10.24 10.28 469,989 -0.36(-3.42%)
Oct 07, 2019 10.61 10.73 10.56 10.64 350,596 +0.02(+0.18%)
Oct 04, 2019 10.61 10.66 10.40 10.62 351,674 +0.05(+0.49%)
Oct 03, 2019 10.73 10.73 10.40 10.57 549,186 -0.18(-1.69%)
Oct 02, 2019 10.61 10.76 10.51 10.75 588,586 +0.10(+0.97%)
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.