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 29, 2009 3.634 3.829 3.604 3.776 917,887 +0.15(+4.12%)
May 28, 2009 3.716 3.847 3.215 3.627 864,754 -0.07(-1.82%)
May 27, 2009 3.814 3.941 3.425 3.694 1,020,688 -0.13(-3.33%)
May 26, 2009 3.230 3.836 3.230 3.821 569,050 +0.54(+16.40%)
May 22, 2009 3.215 3.477 3.212 3.283 487,741 -0.02(-0.68%)
May 21, 2009 3.365 3.447 3.178 3.305 904,999 -0.13(-3.91%)
May 20, 2009 3.791 3.948 3.365 3.440 1,124,270 -0.30(-8.00%)
May 19, 2009 4.045 4.090 3.716 3.739 806,115 -0.35(-8.59%)
May 18, 2009 3.926 4.158 3.769 4.090 400,658 +0.21(+5.39%)
May 15, 2009 3.829 4.247 3.529 3.881 561,790 +0.10(+2.57%)
May 14, 2009 3.709 3.941 3.440 3.784 615,793 +0.10(+2.85%)
May 13, 2009 4.247 4.419 3.671 3.679 1,142,282 -0.73(-16.61%)
May 12, 2009 5.189 5.189 4.210 4.412 1,418,078 -0.52(-10.61%)
May 11, 2009 4.688 5.160 4.419 4.935 1,187,569 +0.14(+2.96%)
May 08, 2009 4.038 4.823 3.971 4.793 883,334 +0.84(+21.40%)
May 07, 2009 4.232 4.546 3.888 3.948 806,127 -0.19(-4.52%)
May 06, 2009 3.836 4.288 3.821 4.135 1,140,131 +0.34(+8.86%)
May 05, 2009 3.896 3.971 3.724 3.799 716,056 -0.12(-3.05%)
May 04, 2009 3.866 3.933 3.410 3.918 1,236,995 +0.55(+16.19%)
May 01, 2009 3.447 3.604 3.305 3.372 606,338 -0.07(-2.17%)
Apr 30, 2009 3.537 3.597 3.402 3.447 1,148,387 -0.04(-1.07%)
Apr 29, 2009 3.387 3.589 3.342 3.485 984,614 +0.12(+3.56%)
Apr 28, 2009 3.170 3.380 3.073 3.365 1,112,091 +0.16(+5.14%)
Apr 27, 2009 3.440 3.514 3.133 3.200 1,573,796 -0.30(-8.55%)
Apr 24, 2009 3.088 3.776 3.066 3.499 1,878,919 +0.44(+14.43%)
Apr 23, 2009 3.148 3.178 2.916 3.058 533,056 -0.07(-2.39%)
Apr 22, 2009 3.126 3.320 2.939 3.133 1,142,709 -0.07(-2.10%)
Apr 21, 2009 3.013 3.215 2.243 3.200 1,144,426 +0.15(+4.90%)
Apr 20, 2009 3.066 3.223 2.991 3.051 1,310,617 -0.30(-8.93%)
Apr 17, 2009 3.238 3.402 3.170 3.350 958,951 +0.13(+3.94%)
Apr 16, 2009 3.096 3.238 2.946 3.223 615,823 +0.18(+5.90%)
Apr 15, 2009 2.954 3.066 2.617 3.043 554,644 +0.05(+1.75%)
Apr 14, 2009 3.028 3.156 2.886 2.991 1,031,270 -0.07(-2.20%)
Apr 13, 2009 2.722 3.073 2.699 3.058 1,420,363 +0.28(+10.24%)
Apr 09, 2009 2.640 2.819 2.640 2.774 791,536 +0.32(+13.11%)
Apr 08, 2009 2.483 2.542 2.251 2.453 946,479 +0.00(+0.00%)
Apr 07, 2009 2.632 2.718 2.430 2.453 740,713 -0.23(-8.64%)
Apr 06, 2009 2.849 2.976 2.655 2.684 1,293,808 -0.19(-6.75%)
Apr 03, 2009 2.954 3.066 2.759 2.879 1,817,990 -0.07(-2.53%)
Apr 02, 2009 2.969 3.185 2.909 2.954 791,075 +0.09(+3.13%)
Apr 01, 2009 2.580 2.886 2.251 2.864 609,784 +0.24(+9.12%)
Mar 31, 2009 2.415 2.767 2.415 2.625 638,474 +0.26(+11.08%)
Mar 30, 2009 2.520 2.565 2.251 2.363 460,690 -0.44(-15.73%)
Mar 26, 2009 2.841 2.841 2.565 2.804 745,413 +0.02(+0.81%)
Mar 25, 2009 2.752 2.998 2.460 2.782 552,922 +0.07(+2.48%)
Mar 24, 2009 3.148 3.156 2.684 2.714 495,436 -0.19(-6.68%)
Mar 23, 2009 2.894 3.043 2.610 2.909 1,028,504 +0.37(+14.75%)
Mar 20, 2009 2.669 2.669 2.281 2.535 749,461 -0.10(-3.69%)
Mar 19, 2009 3.081 3.103 2.498 2.632 745,609 -0.29(-9.97%)
Mar 18, 2009 2.438 3.058 2.438 2.924 662,427 +0.48(+19.57%)
Mar 17, 2009 2.281 2.460 2.213 2.445 675,433 +0.13(+5.83%)
Mar 16, 2009 2.303 2.527 2.288 2.311 589,407 +0.04(+1.64%)
Mar 13, 2009 2.228 2.445 2.221 2.273 620,473 +0.08(+3.75%)
Mar 12, 2009 2.139 2.292 2.041 2.191 1,297,146 +0.03(+1.38%)
Mar 11, 2009 2.161 2.453 2.124 2.161 649,207 +0.03(+1.40%)
Mar 10, 2009 1.884 2.220 1.839 2.131 977,596 +0.30(+16.33%)
Mar 09, 2009 1.967 2.168 1.787 1.832 1,187,012 -0.16(-7.89%)
Mar 06, 2009 2.183 2.326 1.787 1.989 850,835 -0.17(-7.96%)
Mar 05, 2009 2.191 2.258 2.131 2.161 874,802 -0.10(-4.62%)
Mar 04, 2009 2.183 2.303 2.131 2.266 697,467 -0.09(-3.81%)
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.