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 (%)
Jun 28, 2002 18.25 18.69 18.19 18.50 265,996 +0.18(+0.98%)
Jun 27, 2002 17.82 18.54 17.63 18.32 190,971 +0.55(+3.11%)
Jun 26, 2002 17.72 17.86 17.27 17.77 109,527 +0.13(+0.76%)
Jun 25, 2002 17.86 18.39 17.51 17.63 93,881 -0.46(-2.52%)
Jun 21, 2002 18.32 18.41 17.87 18.09 123,035 -0.13(-0.74%)
Jun 20, 2002 18.28 18.32 17.83 18.22 214,241 +0.02(+0.12%)
Jun 19, 2002 18.34 18.35 17.48 18.20 92,677 -0.03(-0.16%)
Jun 18, 2002 18.28 18.45 18.23 18.23 30,357 -0.09(-0.49%)
Jun 17, 2002 18.10 18.42 18.10 18.32 80,106 -0.06(-0.33%)
Jun 14, 2002 17.36 18.38 17.01 18.38 158,474 +0.06(+0.33%)
Jun 12, 2002 18.07 18.69 17.81 18.32 128,919 +0.15(+0.82%)
Jun 11, 2002 18.32 18.69 17.80 18.17 69,006 -0.14(-0.78%)
Jun 10, 2002 18.39 18.78 18.25 18.31 152,189 -0.01(-0.04%)
Jun 07, 2002 18.30 18.33 17.33 18.32 227,347 +0.15(+0.82%)
Jun 06, 2002 19.07 19.14 18.13 18.17 242,325 -0.73(-3.84%)
Jun 05, 2002 19.14 19.37 18.73 18.90 124,907 -0.84(-4.28%)
May 31, 2002 19.70 20.08 19.61 19.74 232,028 +0.26(+1.34%)
May 28, 2002 19.41 19.48 19.22 19.48 118,086 +0.03(+0.15%)
May 27, 2002 19.70 19.74 19.43 19.45 39,183 +0.00(+0.00%)
May 24, 2002 19.70 19.74 19.43 19.45 38,114 -0.13(-0.65%)
May 23, 2002 19.58 19.89 19.44 19.58 156,201 +0.07(+0.38%)
May 22, 2002 19.44 19.67 19.34 19.50 139,216 -0.11(-0.57%)
May 21, 2002 19.92 19.92 19.44 19.61 109,661 -0.05(-0.27%)
May 20, 2002 19.82 19.97 19.50 19.67 123,035 +0.00(+0.00%)
May 17, 2002 19.78 19.95 19.48 19.67 106,184 +0.15(+0.77%)
May 16, 2002 20.00 20.19 19.52 19.52 54,697 -0.67(-3.33%)
May 15, 2002 20.15 20.23 19.93 20.19 167,568 +0.00(+0.00%)
May 14, 2002 19.88 20.29 19.85 20.19 134,536 +0.37(+1.89%)
May 13, 2002 18.88 19.96 18.88 19.82 111,400 +0.75(+3.92%)
May 10, 2002 19.18 19.18 18.45 19.07 107,254 +0.11(+0.59%)
May 09, 2002 19.45 19.82 18.96 18.96 88,665 -1.04(-5.20%)
May 08, 2002 19.25 20.00 19.16 20.00 90,270 +0.87(+4.58%)
May 07, 2002 19.48 19.67 19.12 19.12 82,914 -0.41(-2.11%)
May 06, 2002 20.10 20.10 19.45 19.53 80,240 -0.54(-2.68%)
May 03, 2002 20.08 20.14 19.82 20.07 61,517 -0.13(-0.63%)
May 02, 2002 19.82 20.26 19.48 20.20 109,260 +0.49(+2.50%)
May 01, 2002 20.10 20.32 19.29 19.70 114,342 -0.37(-1.86%)
Apr 30, 2002 19.07 20.08 18.99 20.08 145,368 +0.88(+4.60%)
Apr 29, 2002 19.70 19.70 18.70 19.19 90,671 -0.39(-1.99%)
Apr 26, 2002 19.55 19.81 19.37 19.58 74,890 -0.30(-1.50%)
Apr 25, 2002 19.74 19.88 19.46 19.88 54,028 +0.10(+0.49%)
Apr 24, 2002 19.62 19.79 19.46 19.79 158,474 +0.16(+0.84%)
Apr 23, 2002 19.74 20.00 19.11 19.62 132,931 -0.12(-0.61%)
Apr 22, 2002 20.38 20.38 19.44 19.74 87,328 -0.64(-3.12%)
Apr 19, 2002 20.48 20.53 20.15 20.38 145,903 -0.04(-0.18%)
Apr 18, 2002 20.44 20.56 20.29 20.41 151,252 +0.22(+1.11%)
Apr 17, 2002 20.49 20.56 20.04 20.19 73,018 +0.03(+0.15%)
Apr 16, 2002 20.37 20.49 19.63 20.16 107,789 -0.17(-0.85%)
Apr 15, 2002 20.60 20.75 20.02 20.33 121,563 -0.37(-1.81%)
Apr 12, 2002 19.79 20.71 19.67 20.71 220,526 +0.84(+4.22%)
Apr 11, 2002 19.63 19.95 19.53 19.87 204,746 +0.20(+1.03%)
Apr 10, 2002 19.07 19.90 19.07 19.67 113,406 +0.43(+2.21%)
Apr 09, 2002 18.99 19.25 18.92 19.24 162,753 +0.02(+0.12%)
Apr 08, 2002 18.84 19.22 18.68 19.22 54,028 +0.36(+1.90%)
Apr 05, 2002 18.81 18.99 18.65 18.86 96,288 +0.10(+0.56%)
Apr 04, 2002 18.99 18.99 18.41 18.75 123,302 -0.13(-0.71%)
Apr 03, 2002 19.28 19.28 18.61 18.89 252,355 -0.33(-1.71%)
Apr 02, 2002 19.67 19.74 19.16 19.22 119,290 -0.22(-1.15%)
Apr 01, 2002 19.96 19.96 19.26 19.44 112,202 -0.56(-2.80%)
Mar 29, 2002 19.96 20.07 19.56 20.00 144,967 +0.00(+0.00%)
Mar 28, 2002 19.96 20.07 19.56 20.00 144,967 +0.04(+0.19%)
Mar 27, 2002 19.44 20.18 19.44 19.96 187,494 +0.41(+2.10%)
Mar 26, 2002 19.65 19.90 19.26 19.55 88,799 -0.19(-0.98%)
Mar 25, 2002 19.19 19.78 18.57 19.75 175,458 +0.49(+2.52%)
Mar 22, 2002 19.43 19.67 19.22 19.26 48,010 -0.14(-0.73%)
Mar 21, 2002 18.69 19.69 18.66 19.40 139,751 +0.74(+3.96%)
Mar 20, 2002 19.36 19.36 18.36 18.66 71,681 -0.62(-3.21%)
Mar 19, 2002 19.52 19.55 19.28 19.28 101,905 -0.16(-0.81%)
Mar 18, 2002 19.29 19.81 19.19 19.44 307,855 +0.14(+0.74%)
Mar 15, 2002 18.99 19.33 18.99 19.30 196,454 +0.04(+0.23%)
Mar 14, 2002 18.82 19.25 18.75 19.25 85,455 +0.42(+2.22%)
Mar 13, 2002 18.81 18.99 18.51 18.84 78,769 -0.16(-0.83%)
Mar 12, 2002 18.92 19.11 18.80 18.99 123,035 -0.07(-0.39%)
Mar 11, 2002 18.82 19.53 18.73 19.07 94,416 +0.16(+0.87%)
Mar 08, 2002 18.92 19.22 18.62 18.90 283,114 -0.16(-0.86%)
Mar 07, 2002 18.77 19.49 18.74 19.07 445,868 +0.34(+1.80%)
Mar 06, 2002 18.17 18.84 17.95 18.73 438,379 +0.46(+2.50%)
Mar 05, 2002 18.28 18.73 18.13 18.28 246,605 +0.21(+1.16%)
Mar 04, 2002 16.71 18.32 16.71 18.07 242,191 +0.88(+5.13%)
Mar 01, 2002 17.12 17.39 16.48 17.18 98,160 +0.07(+0.39%)
Feb 28, 2002 16.57 17.57 16.57 17.12 209,025 +0.58(+3.48%)
Feb 27, 2002 16.41 16.59 16.34 16.54 92,677 +0.05(+0.32%)
Feb 26, 2002 16.32 16.53 16.19 16.49 66,465 +0.07(+0.41%)
Feb 25, 2002 16.49 16.66 16.30 16.42 79,304 -0.12(-0.72%)
Feb 22, 2002 16.37 16.56 16.19 16.54 133,466 +0.20(+1.24%)
Feb 21, 2002 16.39 16.53 16.34 16.34 81,042 -0.19(-1.13%)
Feb 20, 2002 16.44 16.53 16.19 16.53 50,952 +0.08(+0.50%)
Feb 19, 2002 16.56 16.60 16.34 16.44 70,477 -0.16(-0.94%)
Feb 18, 2002 16.25 16.76 16.09 16.60 176,528 +0.00(+0.00%)
Feb 15, 2002 16.25 16.76 16.09 16.60 176,528 +0.30(+1.83%)
Feb 14, 2002 15.96 16.34 15.76 16.30 175,191 +0.31(+1.92%)
Feb 13, 2002 15.85 16.04 15.74 15.99 59,645 +0.09(+0.56%)
Feb 12, 2002 15.75 16.02 15.75 15.90 53,359 +0.16(+1.05%)
Feb 11, 2002 15.81 16.00 15.74 15.74 50,016 -0.26(-1.64%)
Feb 08, 2002 15.79 16.00 15.74 16.00 96,956 +0.18(+1.13%)
Feb 07, 2002 15.75 15.82 15.66 15.82 187,227 +0.08(+0.52%)
Feb 06, 2002 15.76 15.88 15.70 15.74 263,188 -0.02(-0.10%)
Feb 05, 2002 15.90 16.03 15.67 15.76 284,719 -0.27(-1.68%)
Feb 04, 2002 16.02 16.11 15.76 16.02 263,856 -0.01(-0.05%)
Feb 01, 2002 15.91 16.23 15.70 16.03 329,386 +0.12(+0.75%)
Jan 31, 2002 16.11 16.11 15.44 15.91 112,603 -0.29(-1.80%)
Jan 30, 2002 16.23 16.34 15.93 16.20 191,640 +0.12(+0.74%)
Jan 29, 2002 16.49 16.51 16.05 16.08 662,650 -0.30(-1.83%)
Jan 28, 2002 16.44 16.45 16.26 16.38 54,162 -0.07(-0.41%)
Jan 25, 2002 16.34 16.48 16.19 16.45 367,634 +0.04(+0.23%)
Jan 24, 2002 16.75 16.75 16.29 16.41 114,074 -0.34(-2.01%)
Jan 23, 2002 16.49 16.75 16.45 16.75 130,524 +0.26(+1.59%)
Jan 22, 2002 16.52 16.75 16.49 16.49 51,888 +0.01(+0.05%)
Jan 21, 2002 16.56 16.64 16.38 16.48 174,388 +0.00(+0.00%)
Jan 18, 2002 16.56 16.64 16.38 16.48 173,586 -0.30(-1.78%)
Jan 17, 2002 16.53 17.06 16.46 16.78 42,661 +0.25(+1.54%)
Jan 16, 2002 16.19 16.71 15.96 16.53 254,094 +0.37(+2.31%)
Jan 15, 2002 16.45 16.60 16.04 16.15 108,725 -0.13(-0.83%)
Jan 14, 2002 16.67 16.82 16.29 16.29 49,214 -0.28(-1.67%)
Jan 11, 2002 16.45 16.73 16.40 16.56 65,663 -0.08(-0.49%)
Jan 10, 2002 15.89 16.64 15.89 16.64 25,676 +0.14(+0.86%)
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.