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 (%)
Mar 31, 2005 18.21 18.21 17.70 17.76 218,899 -0.34(-1.90%)
Mar 30, 2005 17.86 18.37 17.64 18.10 190,451 +0.40(+2.24%)
Mar 29, 2005 18.06 18.25 17.63 17.71 171,267 -0.20(-1.13%)
Mar 28, 2005 17.82 18.13 17.50 17.91 557,158 +0.02(+0.13%)
Mar 24, 2005 18.14 18.21 17.83 17.89 266,229 -0.13(-0.71%)
Mar 23, 2005 18.43 18.57 17.88 18.01 189,571 -0.60(-3.21%)
Mar 22, 2005 18.55 18.89 18.55 18.61 185,131 -0.08(-0.44%)
Mar 21, 2005 18.87 18.93 18.39 18.69 147,405 -0.13(-0.68%)
Mar 18, 2005 18.99 18.99 18.69 18.82 536,654 +0.00(+0.00%)
Mar 17, 2005 19.16 19.16 18.66 18.82 311,487 -0.30(-1.56%)
Mar 16, 2005 19.12 19.27 18.96 19.12 181,900 -0.09(-0.47%)
Mar 15, 2005 19.51 19.57 19.16 19.21 134,608 -0.14(-0.73%)
Mar 14, 2005 19.44 19.74 19.35 19.35 139,622 -0.26(-1.33%)
Mar 11, 2005 19.66 19.66 19.41 19.61 214,503 +0.06(+0.31%)
Mar 10, 2005 19.70 19.88 19.44 19.55 143,256 -0.22(-1.13%)
Mar 09, 2005 20.13 20.13 19.63 19.78 111,162 -0.28(-1.38%)
Mar 08, 2005 19.88 20.19 19.85 20.05 515,847 +0.08(+0.41%)
Mar 07, 2005 20.19 20.19 19.96 19.97 285,436 -0.16(-0.78%)
Mar 04, 2005 20.23 20.23 20.04 20.13 241,164 +0.10(+0.52%)
Mar 03, 2005 20.23 20.23 19.97 20.02 194,226 -0.13(-0.67%)
Mar 02, 2005 20.15 20.28 19.97 20.16 174,430 +0.10(+0.48%)
Mar 01, 2005 20.14 20.37 20.05 20.06 331,907 -0.13(-0.63%)
Feb 28, 2005 20.04 20.38 19.86 20.19 180,588 -0.17(-0.84%)
Feb 25, 2005 19.77 20.36 19.68 20.36 254,943 +0.65(+3.30%)
Feb 24, 2005 19.61 19.91 19.54 19.71 194,150 +0.08(+0.42%)
Feb 23, 2005 19.79 19.82 19.60 19.63 135,568 -0.12(-0.61%)
Feb 22, 2005 19.78 19.96 19.57 19.75 202,958 -0.18(-0.90%)
Feb 18, 2005 19.88 19.97 19.60 19.93 225,170 +0.26(+1.33%)
Feb 17, 2005 19.91 20.00 19.67 19.67 131,920 -0.28(-1.42%)
Feb 16, 2005 19.87 19.98 19.79 19.95 296,600 +0.00(+0.00%)
Feb 15, 2005 19.87 20.08 19.72 19.95 358,395 -0.02(-0.11%)
Feb 14, 2005 20.07 20.20 19.71 19.97 87,195 -0.26(-1.29%)
Feb 11, 2005 19.88 20.26 19.75 20.23 122,583 +0.29(+1.46%)
Feb 10, 2005 19.82 20.10 19.77 19.94 135,707 +0.07(+0.34%)
Feb 09, 2005 20.07 20.32 19.87 19.88 115,229 -0.38(-1.88%)
Feb 08, 2005 20.17 20.33 20.05 20.26 116,250 +0.00(+0.00%)
Feb 07, 2005 19.76 20.44 19.64 20.26 267,074 +0.04(+0.22%)
Feb 04, 2005 19.96 20.21 19.82 20.21 121,711 +0.25(+1.24%)
Feb 03, 2005 20.23 20.30 19.74 19.96 250,084 -0.37(-1.84%)
Feb 02, 2005 20.56 20.65 20.23 20.34 243,636 -0.36(-1.73%)
Feb 01, 2005 20.64 20.90 20.63 20.70 357,099 -0.12(-0.57%)
Jan 31, 2005 20.70 20.91 20.47 20.82 314,432 +0.30(+1.46%)
Jan 28, 2005 20.08 20.55 19.85 20.52 460,488 -0.23(-1.12%)
Jan 27, 2005 20.47 21.12 20.11 20.75 290,878 +0.19(+0.95%)
Jan 26, 2005 20.29 20.56 20.08 20.56 106,434 +0.36(+1.78%)
Jan 25, 2005 20.19 20.56 20.12 20.20 72,283 -0.04(-0.18%)
Jan 24, 2005 20.41 20.55 20.20 20.23 157,198 -0.10(-0.48%)
Jan 21, 2005 20.01 20.56 20.01 20.33 175,668 +0.25(+1.27%)
Jan 20, 2005 19.97 20.48 19.79 20.08 138,534 +0.00(+0.00%)
Jan 19, 2005 19.99 20.38 19.73 20.08 134,692 -0.21(-1.03%)
Jan 18, 2005 19.82 20.44 19.75 20.29 156,088 +0.35(+1.76%)
Jan 14, 2005 19.98 19.98 19.72 19.94 131,053 +0.19(+0.95%)
Jan 13, 2005 20.12 20.15 19.64 19.75 293,026 -0.22(-1.09%)
Jan 12, 2005 19.95 20.00 19.65 19.96 146,173 +0.14(+0.72%)
Jan 11, 2005 20.15 20.15 19.79 19.82 438,685 -0.22(-1.08%)
Jan 10, 2005 19.88 20.22 19.88 20.04 125,132 +0.13(+0.68%)
Jan 07, 2005 20.38 20.38 19.90 19.91 211,803 -0.30(-1.48%)
Jan 06, 2005 20.19 20.55 20.19 20.20 229,614 -0.07(-0.33%)
Jan 05, 2005 20.75 20.85 20.20 20.27 586,310 -0.59(-2.83%)
Jan 04, 2005 20.70 21.06 20.64 20.86 613,111 -0.26(-1.24%)
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.