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 (%)
Feb 28, 2011 7.290 7.440 7.050 7.090 658,744 -0.16(-2.21%)
Feb 25, 2011 7.200 7.300 7.160 7.250 397,555 +0.08(+1.12%)
Feb 24, 2011 7.210 7.260 7.090 7.170 692,275 -0.02(-0.28%)
Feb 23, 2011 7.190 7.293 7.120 7.190 691,091 -0.01(-0.14%)
Feb 22, 2011 7.240 7.300 7.070 7.200 650,361 -0.14(-1.91%)
Feb 18, 2011 7.270 7.410 7.180 7.340 318,613 +0.12(+1.66%)
Feb 17, 2011 7.240 7.310 7.110 7.220 435,968 -0.05(-0.69%)
Feb 16, 2011 7.240 7.350 7.140 7.270 436,284 +0.05(+0.69%)
Feb 15, 2011 7.430 7.500 7.220 7.220 766,603 -0.25(-3.28%)
Feb 14, 2011 7.450 7.500 7.380 7.465 602,577 +0.02(+0.34%)
Feb 11, 2011 7.110 7.460 7.100 7.440 784,450 +0.28(+3.91%)
Feb 10, 2011 7.070 7.180 7.030 7.160 589,217 +0.00(+0.00%)
Feb 09, 2011 7.120 7.205 7.040 7.160 399,637 -0.01(-0.14%)
Feb 08, 2011 7.200 7.200 7.070 7.170 439,657 +0.01(+0.14%)
Feb 07, 2011 6.950 7.250 6.950 7.160 1,533,449 +0.26(+3.77%)
Feb 04, 2011 6.780 6.975 6.770 6.900 918,569 +0.14(+2.07%)
Feb 03, 2011 6.780 6.870 6.720 6.760 708,517 +0.01(+0.15%)
Feb 02, 2011 6.750 6.890 6.640 6.750 1,212,592 -0.23(-3.30%)
Feb 01, 2011 6.710 7.020 6.550 6.980 1,103,590 +0.27(+4.02%)
Jan 31, 2011 6.740 6.770 6.450 6.710 1,438,649 -0.01(-0.15%)
Jan 28, 2011 6.560 6.980 6.400 6.720 1,701,806 +0.34(+5.33%)
Jan 27, 2011 6.380 6.520 6.300 6.380 831,653 -0.03(-0.47%)
Jan 26, 2011 6.620 6.640 6.370 6.410 969,232 -0.21(-3.17%)
Jan 25, 2011 6.780 6.840 6.500 6.620 757,132 -0.17(-2.50%)
Jan 24, 2011 6.800 6.870 6.770 6.790 1,215,583 -0.01(-0.15%)
Jan 21, 2011 6.740 6.950 6.670 6.800 644,761 +0.10(+1.49%)
Jan 20, 2011 6.760 6.850 6.670 6.700 448,899 -0.10(-1.47%)
Jan 19, 2011 6.800 6.920 6.760 6.800 713,309 -0.04(-0.58%)
Jan 18, 2011 6.600 6.890 6.600 6.840 799,425 +0.20(+3.01%)
Jan 14, 2011 6.270 6.680 6.240 6.640 1,165,078 +0.39(+6.24%)
Jan 13, 2011 6.410 6.410 6.170 6.250 1,924,260 -0.15(-2.34%)
Jan 12, 2011 6.600 6.640 6.380 6.400 852,399 -0.13(-1.99%)
Jan 11, 2011 6.550 6.690 6.470 6.530 254,828 +0.01(+0.15%)
Jan 10, 2011 6.420 6.610 6.340 6.520 632,644 +0.00(+0.00%)
Jan 07, 2011 7.000 7.060 6.490 6.520 1,037,375 -0.45(-6.46%)
Jan 06, 2011 6.950 7.080 6.910 6.970 454,827 +0.01(+0.14%)
Jan 05, 2011 6.740 7.060 6.730 6.960 746,288 +0.22(+3.26%)
Jan 04, 2011 6.790 6.870 6.400 6.740 731,324 -0.01(-0.15%)
Jan 03, 2011 6.640 6.940 6.640 6.750 528,802 +0.20(+3.05%)
Dec 31, 2010 6.680 6.750 6.540 6.550 468,396 -0.13(-1.95%)
Dec 30, 2010 6.665 6.770 6.630 6.680 354,885 +0.01(+0.15%)
Dec 29, 2010 6.880 6.880 6.650 6.670 267,831 -0.19(-2.77%)
Dec 28, 2010 6.830 6.920 6.680 6.860 542,608 +0.02(+0.29%)
Dec 27, 2010 6.840 6.850 6.630 6.840 247,833 +0.00(+0.00%)
Dec 23, 2010 6.990 7.060 6.790 6.840 383,216 -0.18(-2.56%)
Dec 22, 2010 6.640 7.060 6.590 7.020 1,247,644 +0.42(+6.36%)
Dec 21, 2010 6.490 6.800 6.370 6.600 1,028,283 +0.15(+2.33%)
Dec 20, 2010 6.190 6.460 6.180 6.450 845,077 +0.30(+4.88%)
Dec 17, 2010 5.910 6.150 5.890 6.150 1,427,143 +0.26(+4.41%)
Dec 16, 2010 5.750 5.950 5.750 5.890 414,437 +0.14(+2.43%)
Dec 15, 2010 5.810 5.990 5.750 5.750 401,034 -0.06(-1.03%)
Dec 14, 2010 5.820 6.000 5.780 5.810 502,048 -0.01(-0.17%)
Dec 13, 2010 5.960 5.970 5.770 5.820 274,523 -0.11(-1.85%)
Dec 10, 2010 5.770 5.930 5.660 5.930 449,793 +0.19(+3.31%)
Dec 09, 2010 5.770 5.850 5.680 5.740 421,994 +0.03(+0.53%)
Dec 08, 2010 5.640 5.870 5.620 5.710 552,089 +0.11(+1.96%)
Dec 07, 2010 5.730 5.740 5.500 5.600 834,293 -0.04(-0.71%)
Dec 06, 2010 5.510 5.660 5.470 5.640 501,926 +0.10(+1.85%)
Dec 03, 2010 5.410 5.550 5.400 5.537 371,643 +0.08(+1.42%)
Dec 02, 2010 5.500 5.572 5.420 5.460 911,998 -0.05(-0.91%)
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.