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 (%)
Apr 30, 2007 21.37 21.40 20.78 20.80 497,512 -0.52(-2.42%)
Apr 27, 2007 21.51 21.66 21.05 21.31 386,039 -0.30(-1.38%)
Apr 26, 2007 20.64 22.34 20.64 21.61 1,105,446 +0.99(+4.79%)
Apr 25, 2007 20.57 20.64 20.44 20.62 245,683 +0.14(+0.69%)
Apr 24, 2007 20.62 20.62 20.26 20.48 214,799 -0.13(-0.65%)
Apr 23, 2007 20.78 20.78 20.53 20.62 267,598 -0.20(-0.97%)
Apr 20, 2007 20.94 21.05 20.71 20.82 287,951 +0.14(+0.69%)
Apr 19, 2007 20.77 20.85 20.32 20.68 224,529 -0.19(-0.90%)
Apr 18, 2007 20.73 20.97 20.69 20.86 214,272 +0.10(+0.47%)
Apr 17, 2007 20.85 20.93 20.67 20.77 326,436 -0.13(-0.61%)
Apr 16, 2007 20.55 20.94 20.55 20.89 238,067 +0.28(+1.38%)
Apr 13, 2007 20.24 20.61 20.23 20.61 476,427 +0.33(+1.62%)
Apr 12, 2007 20.17 20.35 19.91 20.28 299,598 +0.02(+0.11%)
Apr 11, 2007 20.51 20.52 20.06 20.26 506,591 -0.19(-0.91%)
Apr 10, 2007 20.67 20.74 20.43 20.44 600,995 -0.25(-1.23%)
Apr 09, 2007 20.83 20.85 20.64 20.70 267,878 -0.13(-0.65%)
Apr 05, 2007 21.00 21.05 20.82 20.83 434,130 -0.21(-1.00%)
Apr 04, 2007 21.04 21.09 20.84 21.04 345,347 +0.04(+0.18%)
Apr 03, 2007 20.80 21.19 20.80 21.00 340,280 +0.22(+1.08%)
Apr 02, 2007 20.82 20.84 20.53 20.78 467,247 -0.10(-0.47%)
Mar 30, 2007 21.24 21.28 20.71 20.88 452,398 -0.31(-1.45%)
Mar 29, 2007 21.03 21.33 21.00 21.18 409,205 +0.22(+1.07%)
Mar 28, 2007 21.17 21.18 20.90 20.96 534,035 -0.28(-1.30%)
Mar 27, 2007 21.58 21.58 21.21 21.24 325,236 -0.46(-2.14%)
Mar 26, 2007 21.76 21.86 21.54 21.70 227,475 -0.08(-0.38%)
Mar 23, 2007 21.89 21.95 21.75 21.78 314,091 -0.16(-0.72%)
Mar 22, 2007 22.40 22.40 21.87 21.94 260,051 -0.46(-2.04%)
Mar 21, 2007 21.66 22.43 21.66 22.40 254,452 +0.75(+3.45%)
Mar 20, 2007 21.54 21.72 21.24 21.65 234,483 +0.11(+0.52%)
Mar 19, 2007 21.31 21.77 21.13 21.54 487,859 +0.34(+1.59%)
Mar 16, 2007 21.57 21.57 21.15 21.20 486,816 -0.41(-1.90%)
Mar 15, 2007 21.27 21.65 21.17 21.61 491,821 +0.38(+1.80%)
Mar 14, 2007 20.94 21.30 20.78 21.23 387,260 +0.22(+1.07%)
Mar 13, 2007 21.80 21.70 20.94 21.00 503,832 -0.80(-3.67%)
Mar 12, 2007 21.69 21.80 21.54 21.80 239,673 +0.10(+0.48%)
Mar 09, 2007 21.78 21.88 21.57 21.70 181,698 -0.03(-0.14%)
Mar 08, 2007 21.83 22.03 21.66 21.73 274,352 -0.01(-0.03%)
Mar 07, 2007 21.98 22.06 21.65 21.74 274,560 -0.22(-1.02%)
Mar 06, 2007 21.66 22.06 21.55 21.96 275,748 +0.54(+2.51%)
Mar 05, 2007 21.80 21.80 21.31 21.42 618,457 -0.42(-1.92%)
Mar 02, 2007 21.72 21.98 21.57 21.84 595,557 +0.05(+0.24%)
Mar 01, 2007 21.46 21.84 21.06 21.79 558,333 +0.22(+1.01%)
Feb 28, 2007 21.63 21.93 20.98 21.57 505,149 -0.05(-0.24%)
Feb 27, 2007 22.22 22.22 21.59 21.63 251,614 -0.81(-3.60%)
Feb 26, 2007 22.57 22.63 22.19 22.43 384,919 -0.15(-0.66%)
Feb 23, 2007 22.47 22.68 22.31 22.58 276,800 +0.07(+0.30%)
Feb 22, 2007 22.21 22.52 22.14 22.51 311,864 +0.28(+1.28%)
Feb 21, 2007 22.50 22.51 22.21 22.23 419,554 -0.30(-1.33%)
Feb 20, 2007 22.26 22.75 22.04 22.53 392,110 +0.16(+0.74%)
Feb 16, 2007 22.34 22.46 22.20 22.37 450,300 +0.05(+0.23%)
Feb 15, 2007 22.28 22.38 21.95 22.31 216,731 +0.10(+0.44%)
Feb 14, 2007 22.00 22.28 21.92 22.22 367,460 +0.22(+0.99%)
Feb 13, 2007 22.16 22.21 21.90 22.00 456,371 -0.16(-0.71%)
Feb 12, 2007 22.13 22.22 21.90 22.16 248,435 +0.09(+0.41%)
Feb 09, 2007 22.40 22.49 21.94 22.07 323,705 -0.39(-1.73%)
Feb 08, 2007 22.35 22.47 22.16 22.46 332,648 +0.10(+0.47%)
Feb 07, 2007 22.36 22.49 22.17 22.35 667,280 +0.10(+0.44%)
Feb 06, 2007 21.83 22.43 21.74 22.25 547,028 +0.46(+2.09%)
Feb 05, 2007 22.14 22.43 21.71 21.80 574,457 +0.09(+0.41%)
Feb 02, 2007 21.68 21.81 21.56 21.71 574,473 +0.02(+0.10%)
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.