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 (%)
Sep 30, 2019 11.11 11.11 10.88 10.89 482,018 -0.17(-1.52%)
Sep 27, 2019 11.04 11.17 10.97 11.06 449,706 +0.14(+1.24%)
Sep 26, 2019 11.13 11.17 10.83 10.92 536,200 -0.26(-2.34%)
Sep 25, 2019 11.09 11.23 11.08 11.18 459,423 +0.15(+1.40%)
Sep 24, 2019 11.04 11.10 10.87 11.03 790,592 -0.00(-0.04%)
Sep 23, 2019 11.03 11.11 10.94 11.04 416,788 -0.05(-0.42%)
Sep 20, 2019 11.04 11.18 10.94 11.08 1,105,430 +0.07(+0.68%)
Sep 19, 2019 11.14 11.24 10.97 11.01 687,121 -0.10(-0.93%)
Sep 18, 2019 11.09 11.17 10.96 11.11 707,369 -0.03(-0.25%)
Sep 17, 2019 11.21 11.23 11.04 11.14 454,927 -0.15(-1.32%)
Sep 16, 2019 11.23 11.45 11.18 11.29 559,662 -0.07(-0.66%)
Sep 13, 2019 11.44 11.56 11.32 11.36 510,602 +0.08(+0.75%)
Sep 12, 2019 11.01 11.32 10.93 11.28 664,687 +0.17(+1.51%)
Sep 11, 2019 10.75 11.16 10.70 11.11 649,874 +0.30(+2.77%)
Sep 10, 2019 10.56 10.86 10.56 10.81 538,677 +0.27(+2.57%)
Sep 09, 2019 10.30 10.61 10.30 10.54 395,562 +0.32(+3.11%)
Sep 06, 2019 10.28 10.36 10.18 10.22 451,526 +0.01(+0.09%)
Sep 05, 2019 10.03 10.39 9.951 10.21 695,513 +0.38(+3.90%)
Sep 04, 2019 9.774 9.867 9.746 9.830 436,334 +0.12(+1.25%)
Sep 03, 2019 9.820 9.961 9.634 9.708 337,167 -0.21(-2.17%)
Aug 30, 2019 9.867 9.989 9.820 9.923 313,681 +0.07(+0.66%)
Aug 29, 2019 9.792 9.919 9.736 9.858 505,287 +0.29(+3.03%)
Aug 28, 2019 9.400 9.727 9.400 9.568 408,256 +0.11(+1.19%)
Aug 27, 2019 9.755 9.764 9.391 9.456 366,362 -0.25(-2.60%)
Aug 26, 2019 9.727 9.764 9.605 9.708 300,068 +0.08(+0.87%)
Aug 23, 2019 9.979 10.08 9.605 9.624 387,526 -0.40(-4.01%)
Aug 22, 2019 10.15 10.19 9.979 10.03 321,716 -0.05(-0.46%)
Aug 21, 2019 10.09 10.18 9.989 10.07 444,183 +0.09(+0.94%)
Aug 20, 2019 10.13 10.13 9.970 9.979 555,491 -0.19(-1.84%)
Aug 19, 2019 10.16 10.27 10.09 10.17 450,986 +0.17(+1.68%)
Aug 16, 2019 9.699 10.05 9.699 9.998 741,555 +0.32(+3.28%)
Aug 15, 2019 9.914 9.942 9.638 9.680 308,746 -0.14(-1.43%)
Aug 14, 2019 9.727 9.937 9.718 9.820 698,670 -0.15(-1.50%)
Aug 13, 2019 9.783 10.18 9.755 9.970 582,217 +0.19(+1.91%)
Aug 12, 2019 9.587 9.858 9.577 9.783 612,618 +0.11(+1.16%)
Aug 09, 2019 9.605 9.690 9.554 9.671 608,420 +0.02(+0.19%)
Aug 08, 2019 9.503 9.727 9.400 9.652 793,360 +0.24(+2.58%)
Aug 07, 2019 9.068 9.437 9.026 9.409 631,633 +0.11(+1.19%)
Aug 06, 2019 9.437 9.502 9.095 9.298 532,719 -0.08(-0.89%)
Aug 05, 2019 9.585 9.640 9.243 9.382 595,297 -0.44(-4.51%)
Aug 02, 2019 10.06 10.11 9.760 9.825 437,304 -0.23(-2.30%)
Aug 01, 2019 10.62 10.68 10.02 10.06 619,464 -0.60(-5.63%)
Jul 31, 2019 10.79 10.88 10.54 10.66 696,782 -0.11(-1.03%)
Jul 30, 2019 10.62 10.81 10.60 10.77 474,141 +0.05(+0.43%)
Jul 29, 2019 10.77 10.88 10.70 10.72 418,588 -0.07(-0.68%)
Jul 26, 2019 10.91 10.97 10.77 10.79 429,724 -0.11(-1.02%)
Jul 25, 2019 10.56 11.22 10.54 10.91 543,155 -0.03(-0.25%)
Jul 24, 2019 10.67 11.01 10.67 10.93 771,802 +0.18(+1.63%)
Jul 23, 2019 10.65 10.77 10.61 10.76 605,957 +0.18(+1.75%)
Jul 22, 2019 10.67 10.70 10.49 10.57 585,805 -0.13(-1.21%)
Jul 19, 2019 10.45 10.93 10.36 10.70 792,953 +0.20(+1.93%)
Jul 18, 2019 10.48 10.55 10.43 10.50 1,311,044 +0.03(+0.26%)
Jul 17, 2019 10.60 10.61 10.43 10.47 356,687 -0.21(-1.99%)
Jul 16, 2019 10.62 10.78 10.52 10.68 526,849 +0.10(+0.96%)
Jul 15, 2019 10.95 10.98 10.55 10.58 396,710 -0.33(-3.05%)
Jul 12, 2019 10.91 10.97 10.81 10.91 349,475 +0.06(+0.51%)
Jul 11, 2019 10.90 10.91 10.71 10.86 225,084 +0.02(+0.17%)
Jul 10, 2019 11.00 11.00 10.79 10.84 295,399 -0.14(-1.26%)
Jul 09, 2019 10.91 11.04 10.90 10.98 351,364 -0.01(-0.08%)
Jul 08, 2019 11.15 11.21 10.94 10.99 287,236 -0.26(-2.30%)
Jul 05, 2019 11.24 11.40 11.22 11.25 292,836 +0.03(+0.25%)
Jul 03, 2019 11.03 11.23 10.95 11.22 206,848 +0.25(+2.27%)
Jul 02, 2019 11.12 11.21 10.87 10.97 361,651 -0.20(-1.82%)
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.