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 27, 2009 2.535 2.827 2.415 2.595 1,066,446 -0.06(-2.25%)
Feb 26, 2009 2.251 2.804 2.251 2.655 1,571,821 +0.48(+21.99%)
Feb 25, 2009 1.907 2.258 1.757 2.176 1,327,629 +0.30(+15.94%)
Feb 24, 2009 1.839 1.929 1.765 1.877 1,575,327 +0.07(+3.72%)
Feb 23, 2009 1.907 2.034 1.780 1.810 737,885 -0.07(-3.97%)
Feb 20, 2009 1.989 1.989 1.548 1.884 3,078,245 -0.14(-7.01%)
Feb 19, 2009 2.281 2.490 2.019 2.026 580,657 -0.22(-9.67%)
Feb 18, 2009 2.326 2.348 2.191 2.243 598,696 +0.00(+0.00%)
Feb 17, 2009 2.483 2.483 2.183 2.243 931,997 -0.23(-9.37%)
Feb 13, 2009 2.490 2.632 2.460 2.475 751,026 -0.01(-0.30%)
Feb 12, 2009 2.445 2.527 2.393 2.483 812,617 -0.06(-2.35%)
Feb 11, 2009 2.617 2.856 2.430 2.542 1,367,397 -0.07(-2.58%)
Feb 10, 2009 3.283 3.305 2.572 2.610 1,432,546 -0.71(-21.40%)
Feb 09, 2009 3.544 3.552 3.260 3.320 1,056,246 -0.23(-6.53%)
Feb 06, 2009 3.350 3.657 3.298 3.552 973,254 +0.19(+5.56%)
Feb 05, 2009 3.313 3.455 3.148 3.365 608,480 +0.01(+0.22%)
Feb 04, 2009 3.574 3.686 3.335 3.357 571,077 -0.22(-6.26%)
Feb 03, 2009 3.679 3.739 3.552 3.582 583,341 -0.05(-1.44%)
Feb 02, 2009 3.477 3.679 3.477 3.634 732,976 +0.11(+3.18%)
Jan 30, 2009 3.769 3.918 3.455 3.522 852,234 -0.27(-7.10%)
Jan 29, 2009 3.679 4.045 3.208 3.791 948,588 +0.04(+1.20%)
Jan 28, 2009 3.679 4.337 3.679 3.746 1,849,234 +0.15(+4.16%)
Jan 27, 2009 3.455 3.679 3.350 3.597 557,411 +0.16(+4.57%)
Jan 26, 2009 3.260 3.776 3.245 3.440 596,589 +0.19(+5.99%)
Jan 23, 2009 3.021 3.268 2.916 3.245 659,570 +0.20(+6.63%)
Jan 22, 2009 3.268 3.350 2.892 3.043 735,466 -0.28(-8.33%)
Jan 21, 2009 3.208 3.350 2.924 3.320 1,378,554 +0.16(+4.96%)
Jan 20, 2009 3.739 3.754 3.141 3.163 1,025,593 -0.57(-15.23%)
Jan 16, 2009 3.709 3.806 3.507 3.731 706,146 +0.06(+1.63%)
Jan 15, 2009 3.769 3.888 3.425 3.671 864,255 -0.09(-2.39%)
Jan 14, 2009 3.851 3.941 3.746 3.761 843,148 -0.22(-5.63%)
Jan 13, 2009 3.851 4.113 3.803 3.986 519,746 -0.03(-0.74%)
Jan 12, 2009 4.165 4.344 3.971 4.015 568,389 -0.33(-7.57%)
Jan 09, 2009 4.681 4.883 4.322 4.344 629,626 -0.52(-10.75%)
Jan 08, 2009 4.838 5.047 4.793 4.868 348,597 -0.01(-0.15%)
Jan 07, 2009 5.070 5.107 4.801 4.875 293,651 -0.23(-4.54%)
Jan 06, 2009 5.070 5.197 4.995 5.107 422,154 +0.10(+2.09%)
Jan 05, 2009 5.204 5.242 4.928 5.002 534,908 -0.22(-4.29%)
Jan 02, 2009 5.130 5.287 4.950 5.227 398,669 +0.11(+2.19%)
Dec 31, 2008 4.659 5.212 4.659 5.115 1,164,426 +0.43(+9.27%)
Dec 30, 2008 4.457 4.748 4.419 4.681 845,846 +0.13(+2.96%)
Dec 29, 2008 4.741 4.741 4.352 4.546 874,872 -0.23(-4.85%)
Dec 26, 2008 4.673 4.801 4.591 4.778 410,054 +0.13(+2.90%)
Dec 24, 2008 4.315 4.659 4.300 4.644 345,491 +0.32(+7.44%)
Dec 23, 2008 4.367 4.397 4.225 4.322 535,195 -0.04(-1.03%)
Dec 22, 2008 4.636 4.771 4.165 4.367 725,517 -0.06(-1.35%)
Dec 19, 2008 4.584 4.666 4.344 4.427 2,124,219 +0.06(+1.37%)
Dec 18, 2008 4.187 4.629 4.187 4.367 611,325 +0.05(+1.21%)
Dec 17, 2008 4.090 4.419 4.090 4.315 834,430 +0.15(+3.59%)
Dec 16, 2008 3.911 4.232 3.746 4.165 1,104,238 +0.18(+4.50%)
Dec 15, 2008 4.150 4.225 3.903 3.986 522,677 -0.14(-3.44%)
Dec 12, 2008 3.806 4.240 3.806 4.128 996,016 +0.17(+4.35%)
Dec 11, 2008 4.045 4.195 3.926 3.956 839,204 -0.16(-3.82%)
Dec 10, 2008 4.180 4.374 3.829 4.113 998,513 -0.16(-3.85%)
Dec 09, 2008 4.404 4.561 4.180 4.277 1,014,644 -0.21(-4.67%)
Dec 08, 2008 4.487 4.666 4.412 4.487 1,145,703 +0.07(+1.70%)
Dec 05, 2008 4.464 4.561 4.270 4.412 1,353,373 -0.22(-4.69%)
Dec 04, 2008 4.756 5.212 4.554 4.629 754,639 -0.22(-4.48%)
Dec 03, 2008 4.629 5.017 4.487 4.845 661,646 +0.17(+3.68%)
Dec 02, 2008 4.427 4.711 4.300 4.673 839,985 +0.37(+8.51%)
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.