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 (%)
May 31, 2017 12.69 12.69 12.30 12.52 635,259 -0.13(-1.02%)
May 30, 2017 12.69 12.71 12.45 12.65 290,428 -0.09(-0.68%)
May 26, 2017 12.86 12.86 12.69 12.73 244,960 -0.13(-1.01%)
May 25, 2017 12.86 12.99 12.69 12.86 301,879 +0.00(+0.00%)
May 24, 2017 12.99 13.12 12.73 12.86 487,652 -0.17(-1.32%)
May 23, 2017 12.86 13.14 12.73 13.03 336,164 +0.13(+1.00%)
May 22, 2017 12.90 13.03 12.71 12.90 241,623 +0.09(+0.67%)
May 19, 2017 12.95 13.08 12.78 12.82 359,902 -0.17(-1.33%)
May 18, 2017 12.73 13.03 12.52 12.99 430,524 +0.26(+2.03%)
May 17, 2017 13.03 13.12 12.65 12.73 632,188 -0.65(-4.84%)
May 16, 2017 13.38 13.46 13.21 13.38 494,166 -0.09(-0.64%)
May 15, 2017 13.21 13.53 13.16 13.47 519,306 +0.35(+2.63%)
May 12, 2017 13.08 13.25 12.93 13.12 556,775 -0.09(-0.65%)
May 11, 2017 13.16 13.34 13.03 13.21 702,266 +0.00(+0.00%)
May 10, 2017 13.12 13.34 13.08 13.21 603,189 +0.00(+0.00%)
May 09, 2017 13.38 13.51 13.12 13.21 245,016 -0.17(-1.29%)
May 08, 2017 13.34 13.42 13.21 13.38 283,067 -0.03(-0.26%)
May 05, 2017 13.46 13.50 13.20 13.41 240,798 +0.00(+0.00%)
May 04, 2017 13.50 13.54 13.37 13.41 353,149 +0.04(+0.32%)
May 03, 2017 13.16 13.41 13.11 13.37 390,843 +0.13(+0.97%)
May 02, 2017 13.50 13.50 13.07 13.24 475,557 -0.21(-1.59%)
May 01, 2017 13.50 13.56 13.24 13.46 568,150 +0.09(+0.64%)
Apr 28, 2017 13.76 13.86 13.37 13.37 404,709 -0.34(-2.50%)
Apr 27, 2017 13.84 14.25 13.37 13.71 753,004 -0.86(-5.88%)
Apr 26, 2017 14.40 14.74 14.31 14.57 617,958 +0.17(+1.19%)
Apr 25, 2017 14.36 14.53 14.23 14.40 397,976 +0.13(+0.90%)
Apr 24, 2017 14.44 14.57 14.23 14.27 622,394 +0.26(+1.84%)
Apr 21, 2017 14.06 14.21 13.89 14.01 609,038 -0.04(-0.31%)
Apr 20, 2017 13.84 14.10 13.71 14.06 473,401 +0.34(+2.50%)
Apr 19, 2017 13.63 13.84 13.50 13.71 346,491 +0.17(+1.27%)
Apr 18, 2017 13.50 13.61 13.29 13.54 275,526 -0.04(-0.32%)
Apr 17, 2017 13.37 13.61 13.22 13.59 361,087 +0.26(+1.93%)
Apr 13, 2017 13.54 13.65 13.26 13.33 575,747 -0.34(-2.51%)
Apr 12, 2017 13.84 14.06 13.63 13.67 507,543 -0.26(-1.85%)
Apr 11, 2017 13.59 13.93 13.50 13.93 452,143 +0.26(+1.88%)
Apr 10, 2017 13.80 13.93 13.52 13.67 394,884 -0.09(-0.62%)
Apr 07, 2017 13.67 13.82 13.54 13.76 513,900 +0.00(+0.00%)
Apr 06, 2017 13.63 13.84 13.46 13.76 276,373 +0.13(+0.94%)
Apr 05, 2017 14.10 14.14 13.54 13.63 500,268 -0.34(-2.45%)
Apr 04, 2017 13.80 14.06 13.80 13.97 460,506 +0.13(+0.93%)
Apr 03, 2017 14.10 14.19 13.67 13.84 395,798 -0.21(-1.52%)
Mar 31, 2017 14.19 14.23 13.93 14.06 503,415 -0.17(-1.20%)
Mar 30, 2017 13.63 14.25 13.50 14.23 486,923 +0.60(+4.40%)
Mar 29, 2017 13.67 13.74 13.50 13.63 308,800 -0.09(-0.62%)
Mar 28, 2017 13.50 13.78 13.37 13.71 405,273 +0.17(+1.27%)
Mar 27, 2017 13.29 13.59 13.07 13.54 333,294 +0.00(+0.00%)
Mar 24, 2017 13.54 13.67 13.41 13.54 584,962 +0.04(+0.32%)
Mar 23, 2017 13.24 13.61 13.20 13.50 629,570 +0.21(+1.61%)
Mar 22, 2017 13.29 13.46 13.03 13.29 508,474 -0.13(-0.96%)
Mar 21, 2017 14.40 14.54 13.41 13.41 582,553 -0.90(-6.29%)
Mar 20, 2017 14.49 14.53 14.25 14.31 367,337 -0.26(-1.77%)
Mar 17, 2017 14.53 14.70 14.31 14.57 1,077,945 -0.09(-0.58%)
Mar 16, 2017 14.44 14.66 14.40 14.66 263,764 +0.30(+2.09%)
Mar 15, 2017 14.49 14.66 14.31 14.36 338,439 -0.09(-0.59%)
Mar 14, 2017 14.31 14.53 14.19 14.44 226,585 +0.00(+0.00%)
Mar 13, 2017 14.36 14.66 14.31 14.44 323,559 +0.04(+0.30%)
Mar 10, 2017 14.74 14.91 14.23 14.40 414,981 -0.26(-1.75%)
Mar 09, 2017 14.53 14.79 14.44 14.66 587,913 +0.17(+1.18%)
Mar 08, 2017 14.83 14.96 14.44 14.49 410,343 -0.21(-1.46%)
Mar 07, 2017 14.61 14.83 14.53 14.70 450,782 +0.04(+0.29%)
Mar 06, 2017 14.66 14.74 14.49 14.66 246,151 -0.13(-0.87%)
Mar 03, 2017 14.70 14.91 14.61 14.79 335,031 +0.13(+0.88%)
Mar 02, 2017 15.21 15.26 14.61 14.66 754,017 -0.64(-4.20%)
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.