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, 2020 5.701 5.730 5.497 5.715 683,213 -0.02(-0.42%)
Jul 30, 2020 5.739 5.817 5.642 5.739 443,248 -0.24(-3.98%)
Jul 29, 2020 5.594 5.982 5.205 5.977 1,046,501 -0.01(-0.24%)
Jul 28, 2020 5.905 6.070 5.905 5.992 423,579 +0.08(+1.31%)
Jul 27, 2020 6.079 6.079 5.875 5.914 722,474 -0.21(-3.49%)
Jul 24, 2020 6.109 6.264 6.079 6.128 339,598 +0.00(+0.08%)
Jul 23, 2020 5.905 6.167 5.905 6.123 627,239 +0.19(+3.19%)
Jul 22, 2020 5.943 6.002 5.817 5.934 769,193 -0.08(-1.29%)
Jul 21, 2020 5.584 6.031 5.584 6.011 586,718 +0.51(+9.36%)
Jul 20, 2020 5.604 5.691 5.477 5.497 562,620 -0.16(-2.75%)
Jul 17, 2020 5.963 6.021 5.594 5.652 605,779 -0.37(-6.13%)
Jul 16, 2020 5.982 6.167 5.905 6.021 374,836 -0.01(-0.16%)
Jul 15, 2020 5.924 6.138 5.924 6.031 590,687 +0.29(+5.08%)
Jul 14, 2020 5.866 5.905 5.642 5.739 424,434 -0.15(-2.56%)
Jul 13, 2020 5.856 6.011 5.671 5.890 416,565 +0.11(+1.93%)
Jul 10, 2020 5.526 5.798 5.526 5.778 325,594 +0.26(+4.75%)
Jul 09, 2020 5.749 5.778 5.438 5.516 485,186 -0.29(-5.02%)
Jul 08, 2020 5.914 5.977 5.642 5.807 627,206 -0.15(-2.53%)
Jul 07, 2020 6.060 6.109 5.885 5.958 614,216 -0.28(-4.44%)
Jul 06, 2020 6.332 6.400 6.094 6.235 360,561 +0.07(+1.10%)
Jul 02, 2020 6.419 6.555 6.128 6.167 486,744 -0.04(-0.70%)
Jul 01, 2020 6.681 6.720 6.167 6.210 553,747 -0.47(-7.05%)
Jun 30, 2020 6.448 6.730 6.448 6.681 587,746 +0.20(+3.07%)
Jun 29, 2020 6.128 6.560 6.128 6.482 704,768 +0.46(+7.66%)
Jun 26, 2020 6.274 6.274 5.982 6.021 1,162,234 -0.37(-5.77%)
Jun 25, 2020 6.079 6.400 5.992 6.390 446,962 +0.29(+4.69%)
Jun 24, 2020 6.303 6.303 6.089 6.104 442,447 -0.27(-4.19%)
Jun 23, 2020 6.507 6.594 6.303 6.371 442,559 -0.02(-0.38%)
Jun 22, 2020 6.322 6.439 6.196 6.395 378,516 -0.00(-0.08%)
Jun 19, 2020 6.448 6.468 6.264 6.400 1,449,318 -0.03(-0.45%)
Jun 18, 2020 6.283 6.516 6.283 6.429 387,945 +0.05(+0.76%)
Jun 17, 2020 6.798 6.900 6.332 6.380 406,689 -0.37(-5.47%)
Jun 16, 2020 6.808 6.905 6.584 6.749 515,545 +0.21(+3.27%)
Jun 15, 2020 6.264 6.633 6.176 6.536 419,053 -0.01(-0.22%)
Jun 12, 2020 6.769 6.769 6.293 6.550 474,284 +0.12(+1.81%)
Jun 11, 2020 6.701 6.764 6.332 6.434 537,511 -0.72(-10.11%)
Jun 10, 2020 7.575 7.585 7.138 7.157 415,517 -0.43(-5.69%)
Jun 09, 2020 7.575 7.740 7.274 7.590 635,288 -0.17(-2.19%)
Jun 08, 2020 7.895 8.051 7.735 7.759 684,118 -0.04(-0.50%)
Jun 05, 2020 7.730 8.158 7.672 7.798 913,353 +0.44(+5.94%)
Jun 04, 2020 7.119 7.439 6.934 7.361 641,746 +0.25(+3.55%)
Jun 03, 2020 6.672 7.303 6.652 7.109 724,934 +0.63(+9.75%)
Jun 02, 2020 6.575 6.769 6.429 6.478 372,609 -0.04(-0.60%)
Jun 01, 2020 6.730 6.827 6.516 6.516 492,439 -0.16(-2.33%)
May 29, 2020 7.041 7.410 6.599 6.672 624,828 -0.52(-7.29%)
May 28, 2020 7.439 7.691 7.109 7.196 421,742 -0.32(-4.26%)
May 27, 2020 7.274 7.575 7.080 7.517 495,064 +0.51(+7.35%)
May 26, 2020 6.808 7.089 6.749 7.002 536,649 +0.53(+8.26%)
May 22, 2020 6.458 6.536 6.312 6.468 264,635 +0.06(+0.99%)
May 21, 2020 6.575 6.599 6.380 6.405 260,975 -0.17(-2.58%)
May 20, 2020 6.264 6.643 6.264 6.575 414,815 +0.36(+5.78%)
May 19, 2020 6.497 6.546 6.206 6.215 505,592 -0.37(-5.60%)
May 18, 2020 6.225 6.643 6.176 6.584 427,965 +0.61(+10.15%)
May 15, 2020 5.992 6.070 5.875 5.977 384,906 -0.02(-0.40%)
May 14, 2020 5.885 6.070 5.652 6.002 465,700 -0.11(-1.75%)
May 13, 2020 6.138 6.138 5.866 6.109 558,687 +0.00(+0.00%)
May 12, 2020 6.468 6.681 6.089 6.109 799,486 -0.35(-5.41%)
May 11, 2020 6.837 6.973 6.448 6.458 566,706 -0.52(-7.51%)
May 08, 2020 6.701 7.041 6.633 6.983 406,735 +0.47(+7.15%)
May 07, 2020 6.604 6.863 6.478 6.516 468,955 +0.10(+1.59%)
May 06, 2020 6.724 6.820 6.362 6.414 482,422 -0.10(-1.54%)
May 05, 2020 6.887 7.154 6.495 6.515 466,870 -0.41(-5.92%)
May 04, 2020 6.591 6.934 6.381 6.925 377,930 +0.23(+3.42%)
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.