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, 2010 5.399 5.594 5.362 5.519 586,102 +0.08(+1.52%)
Mar 30, 2010 5.399 5.467 5.324 5.437 383,081 +0.04(+0.83%)
Mar 29, 2010 5.339 5.549 5.317 5.392 441,958 -0.04(-0.83%)
Mar 26, 2010 5.557 5.646 5.407 5.437 545,814 -0.07(-1.36%)
Mar 25, 2010 5.601 5.736 5.497 5.512 1,007,064 -0.04(-0.67%)
Mar 24, 2010 5.714 5.804 5.534 5.549 817,498 -0.21(-3.64%)
Mar 23, 2010 5.684 5.822 5.631 5.759 647,713 +0.09(+1.65%)
Mar 22, 2010 5.654 5.714 5.564 5.665 1,314,924 -0.04(-0.72%)
Mar 19, 2010 5.819 5.819 5.616 5.706 2,341,705 -0.29(-4.87%)
Mar 18, 2010 5.886 6.058 5.864 5.998 719,723 +0.14(+2.43%)
Mar 17, 2010 5.676 5.879 5.654 5.856 483,137 +0.22(+3.85%)
Mar 16, 2010 5.774 5.774 5.482 5.639 630,660 -0.11(-1.95%)
Mar 15, 2010 5.680 5.804 5.616 5.751 416,366 -0.05(-0.90%)
Mar 12, 2010 5.931 5.931 5.759 5.804 506,022 -0.07(-1.15%)
Mar 11, 2010 5.684 5.886 5.639 5.871 582,433 +0.14(+2.48%)
Mar 10, 2010 5.676 5.804 5.414 5.729 716,727 +0.06(+1.06%)
Mar 09, 2010 5.609 5.789 5.422 5.669 764,133 +0.04(+0.80%)
Mar 08, 2010 5.512 5.691 5.407 5.624 583,282 +0.13(+2.32%)
Mar 05, 2010 5.175 5.527 4.987 5.497 1,378,317 +0.38(+7.47%)
Mar 04, 2010 5.032 5.190 4.957 5.115 395,618 +0.08(+1.64%)
Mar 03, 2010 5.032 5.137 4.957 5.032 437,144 +0.01(+0.30%)
Mar 02, 2010 5.220 5.272 4.950 5.017 831,824 -0.17(-3.32%)
Mar 01, 2010 5.152 5.227 4.875 5.190 437,465 +0.06(+1.17%)
Feb 26, 2010 5.190 5.279 4.987 5.130 599,126 -0.04(-0.72%)
Feb 25, 2010 5.085 5.205 4.972 5.167 468,014 -0.01(-0.14%)
Feb 24, 2010 5.115 5.317 5.047 5.175 770,098 +0.10(+1.92%)
Feb 23, 2010 5.152 5.242 4.950 5.077 671,984 -0.07(-1.45%)
Feb 22, 2010 4.890 5.190 4.830 5.152 703,126 +0.27(+5.52%)
Feb 19, 2010 4.905 4.935 4.830 4.883 424,306 -0.03(-0.61%)
Feb 18, 2010 4.883 4.928 4.733 4.913 805,182 +0.01(+0.31%)
Feb 17, 2010 4.965 5.160 4.845 4.898 612,920 -0.07(-1.36%)
Feb 16, 2010 4.987 4.987 4.819 4.965 637,736 +0.02(+0.45%)
Feb 12, 2010 4.680 4.942 4.942 4.942 698,257 +0.21(+4.43%)
Feb 11, 2010 4.823 4.853 4.658 4.733 468,201 -0.11(-2.32%)
Feb 10, 2010 4.778 4.913 4.680 4.845 511,528 +0.03(+0.62%)
Feb 09, 2010 4.703 5.002 4.680 4.815 610,630 +0.19(+4.21%)
Feb 08, 2010 4.785 4.823 4.576 4.620 574,237 -0.20(-4.19%)
Feb 05, 2010 4.755 5.002 4.493 4.823 1,041,489 +0.08(+1.74%)
Feb 04, 2010 4.987 5.115 4.635 4.740 1,756,577 -0.31(-6.08%)
Feb 03, 2010 5.122 5.182 4.845 5.047 1,639,464 -0.12(-2.32%)
Feb 02, 2010 5.212 5.331 5.070 5.167 963,056 -0.12(-2.26%)
Feb 01, 2010 5.384 5.429 5.145 5.287 590,489 -0.07(-1.39%)
Jan 29, 2010 5.406 5.548 5.167 5.361 1,408,736 -0.01(-0.14%)
Jan 28, 2010 5.675 5.788 5.182 5.369 1,195,710 -0.23(-4.14%)
Jan 27, 2010 5.234 5.705 5.137 5.601 1,652,017 +0.37(+7.00%)
Jan 26, 2010 5.264 5.444 5.189 5.234 733,108 -0.04(-0.85%)
Jan 25, 2010 5.399 5.511 5.178 5.279 1,039,076 -0.06(-1.12%)
Jan 22, 2010 5.795 5.960 5.309 5.339 2,140,310 -0.64(-10.64%)
Jan 21, 2010 5.616 6.251 5.459 5.975 2,573,170 +0.38(+6.82%)
Jan 20, 2010 5.406 5.660 5.197 5.593 1,622,420 +0.10(+1.77%)
Jan 19, 2010 5.189 5.631 5.152 5.496 1,785,934 +0.30(+5.76%)
Jan 15, 2010 5.242 5.197 5.197 5.197 2,043,451 -0.04(-0.71%)
Jan 14, 2010 5.032 5.317 5.002 5.234 2,324,990 +0.43(+8.86%)
Jan 13, 2010 4.673 4.845 4.479 4.808 693,016 +0.15(+3.21%)
Jan 12, 2010 4.681 4.786 4.554 4.659 762,619 -0.10(-2.04%)
Jan 11, 2010 4.629 4.771 4.531 4.756 807,251 +0.12(+2.58%)
Jan 08, 2010 4.285 4.636 4.285 4.636 1,100,588 +0.32(+7.45%)
Jan 07, 2010 4.300 4.427 4.187 4.315 715,598 +0.02(+0.52%)
Jan 06, 2010 4.180 4.397 4.150 4.292 1,079,593 +0.12(+2.87%)
Jan 05, 2010 4.315 4.359 4.128 4.172 801,148 -0.14(-3.29%)
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.