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 (%)
Jul 31, 2018 12.80 12.98 12.62 12.80 508,356 -0.04(-0.35%)
Jul 30, 2018 12.84 13.02 12.80 12.84 461,075 -0.04(-0.35%)
Jul 27, 2018 12.93 13.02 12.67 12.89 438,516 -0.09(-0.68%)
Jul 26, 2018 12.89 12.98 12.71 12.98 542,813 +0.18(+1.39%)
Jul 25, 2018 12.89 13.07 12.67 12.80 307,079 -0.27(-2.04%)
Jul 24, 2018 13.02 13.47 12.80 13.07 408,157 +0.00(+0.00%)
Jul 23, 2018 13.24 13.33 13.07 13.07 502,122 -0.27(-2.00%)
Jul 20, 2018 13.24 13.38 13.07 13.33 668,084 -0.04(-0.33%)
Jul 19, 2018 13.96 14.00 13.11 13.38 1,237,795 -1.02(-7.10%)
Jul 18, 2018 14.27 14.56 14.13 14.40 424,061 +0.18(+1.25%)
Jul 17, 2018 14.31 14.40 14.18 14.22 231,469 -0.04(-0.31%)
Jul 16, 2018 14.27 14.40 14.18 14.27 293,716 +0.00(+0.00%)
Jul 13, 2018 14.40 14.44 14.22 14.27 250,760 -0.18(-1.23%)
Jul 12, 2018 14.71 14.71 14.29 14.44 300,878 -0.22(-1.52%)
Jul 11, 2018 14.53 14.76 14.53 14.67 464,996 +0.00(+0.00%)
Jul 10, 2018 14.58 14.71 14.38 14.67 631,479 +0.18(+1.23%)
Jul 09, 2018 14.40 14.58 14.40 14.49 1,083,091 +0.18(+1.24%)
Jul 06, 2018 14.27 14.44 14.18 14.31 409,481 +0.00(+0.00%)
Jul 05, 2018 14.31 14.40 14.22 14.31 350,575 +0.04(+0.31%)
Jul 03, 2018 14.27 14.27 14.27 0 -0.04(-0.31%)
Jul 02, 2018 14.00 14.40 14.00 14.31 322,187 +0.18(+1.26%)
Jun 29, 2018 14.36 14.49 14.09 14.13 449,478 -0.09(-0.63%)
Jun 28, 2018 14.27 14.49 14.18 14.22 321,803 -0.09(-0.62%)
Jun 27, 2018 14.62 14.62 14.29 14.31 307,766 -0.31(-2.13%)
Jun 26, 2018 14.80 14.80 14.53 14.62 604,878 -0.18(-1.20%)
Jun 25, 2018 14.89 15.07 14.62 14.80 331,746 -0.18(-1.19%)
Jun 22, 2018 15.16 15.16 14.84 14.98 650,661 -0.04(-0.30%)
Jun 21, 2018 15.11 15.16 14.80 15.02 596,349 -0.09(-0.59%)
Jun 20, 2018 15.33 15.47 15.11 15.11 633,989 -0.18(-1.16%)
Jun 19, 2018 15.07 15.33 14.93 15.29 364,989 +0.13(+0.88%)
Jun 18, 2018 14.98 15.24 14.89 15.16 314,855 +0.04(+0.29%)
Jun 15, 2018 15.16 14.89 15.11 546,870 +0.04(+0.29%)
Jun 14, 2018 15.29 15.29 14.96 15.07 255,541 -0.13(-0.88%)
Jun 13, 2018 15.24 15.33 15.07 15.20 389,594 +0.00(+0.00%)
Jun 12, 2018 15.47 15.47 15.11 15.20 333,543 -0.18(-1.16%)
Jun 11, 2018 15.60 15.62 15.33 15.38 255,432 -0.22(-1.42%)
Jun 08, 2018 15.64 15.87 15.60 15.60 298,663 -0.13(-0.85%)
Jun 07, 2018 15.78 15.82 15.60 15.73 1,164,527 +0.04(+0.28%)
Jun 06, 2018 15.42 15.73 15.38 15.69 502,415 +0.40(+2.62%)
Jun 05, 2018 15.24 15.33 15.16 15.29 217,171 +0.00(+0.00%)
Jun 04, 2018 15.29 15.36 15.11 15.29 276,283 +0.04(+0.29%)
Jun 01, 2018 15.20 15.33 15.16 15.24 351,530 +0.13(+0.88%)
May 31, 2018 15.07 15.16 14.93 15.11 465,573 +0.00(+0.00%)
May 30, 2018 15.07 15.20 14.71 15.11 328,844 +0.27(+1.80%)
May 29, 2018 14.84 14.98 14.62 14.84 480,377 -0.18(-1.18%)
May 25, 2018 15.02 15.02 15.02 0 -0.13(-0.88%)
May 24, 2018 15.07 15.16 14.82 15.16 215,206 +0.00(+0.00%)
May 23, 2018 15.07 15.22 14.98 15.16 312,229 +0.04(+0.29%)
May 22, 2018 15.16 15.33 14.98 15.11 354,300 +0.00(+0.00%)
May 21, 2018 14.89 15.16 14.89 15.11 357,614 +0.22(+1.49%)
May 18, 2018 15.02 15.09 14.80 14.89 520,790 -0.13(-0.89%)
May 17, 2018 14.76 15.16 14.67 15.02 314,095 +0.18(+1.20%)
May 16, 2018 14.80 14.93 14.78 14.84 546,910 +0.09(+0.60%)
May 15, 2018 14.67 15.00 14.62 14.76 333,145 +0.04(+0.30%)
May 14, 2018 14.89 14.89 14.67 14.71 247,548 -0.13(-0.90%)
May 11, 2018 14.89 14.93 14.67 14.84 201,171 -0.09(-0.60%)
May 10, 2018 14.80 14.93 14.62 14.93 243,752 +0.18(+1.20%)
May 09, 2018 14.71 14.88 14.49 14.76 256,168 +0.04(+0.30%)
May 08, 2018 14.40 14.71 14.18 14.71 376,103 +0.31(+2.16%)
May 07, 2018 14.36 14.58 14.27 14.40 261,605 +0.00(+0.00%)
May 04, 2018 14.27 14.62 14.04 14.40 396,590 +0.18(+1.25%)
May 03, 2018 14.49 14.49 14.11 14.22 486,498 -0.29(-2.02%)
May 02, 2018 14.34 14.63 14.21 14.52 606,054 +0.13(+0.92%)
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.