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 (%)
Oct 31, 2003 19.65 19.77 19.02 19.07 119,981 -0.46(-2.37%)
Oct 30, 2003 19.75 19.67 19.37 19.53 81,463 -0.22(-1.10%)
Oct 29, 2003 19.13 19.81 18.99 19.75 312,220 +0.62(+3.24%)
Oct 28, 2003 18.41 19.18 18.39 19.13 173,452 +0.70(+3.81%)
Oct 27, 2003 17.93 18.43 17.93 18.42 88,932 +0.58(+3.23%)
Oct 24, 2003 17.95 18.05 17.76 17.85 81,577 -0.14(-0.79%)
Oct 23, 2003 18.47 18.47 17.87 17.99 45,202 -0.40(-2.20%)
Oct 22, 2003 18.53 18.64 18.25 18.39 121,162 -0.20(-1.09%)
Oct 21, 2003 18.62 18.69 18.51 18.60 153,186 -0.06(-0.32%)
Oct 20, 2003 18.55 18.72 18.45 18.66 173,873 +0.22(+1.18%)
Oct 17, 2003 18.81 18.83 18.34 18.44 76,589 -0.14(-0.76%)
Oct 16, 2003 18.88 18.89 18.40 18.58 98,282 -0.30(-1.58%)
Oct 15, 2003 19.08 19.37 18.66 18.88 69,217 -0.23(-1.21%)
Oct 14, 2003 18.77 19.11 18.63 19.11 161,960 +0.39(+2.07%)
Oct 13, 2003 18.46 18.77 18.30 18.72 65,738 +0.35(+1.91%)
Oct 10, 2003 18.48 18.69 18.07 18.37 125,550 -0.32(-1.72%)
Oct 09, 2003 18.01 18.78 18.01 18.69 205,634 +0.56(+3.09%)
Oct 08, 2003 18.22 18.39 17.92 18.13 132,606 +0.00(+0.00%)
Oct 07, 2003 17.32 18.16 17.32 18.13 120,896 +0.37(+2.10%)
Oct 06, 2003 17.64 17.77 17.41 17.76 119,642 +0.16(+0.89%)
Oct 03, 2003 17.53 17.70 17.32 17.60 242,789 +0.22(+1.29%)
Oct 02, 2003 17.51 17.56 17.27 17.38 233,983 -0.16(-0.90%)
Oct 01, 2003 17.59 17.62 17.49 17.53 267,586 -0.08(-0.47%)
Sep 30, 2003 17.00 17.68 16.82 17.62 255,003 +0.52(+3.06%)
Sep 29, 2003 16.64 17.12 16.45 17.09 539,400 +0.48(+2.88%)
Sep 26, 2003 17.19 17.19 16.62 16.62 105,287 -0.58(-3.39%)
Sep 25, 2003 17.52 17.55 17.20 17.20 134,837 -0.32(-1.84%)
Sep 24, 2003 17.58 17.58 17.58 17.52 106,615 -0.01(-0.04%)
Sep 23, 2003 17.69 17.69 17.46 17.53 86,004 +0.00(+0.00%)
Sep 22, 2003 17.68 17.80 17.51 17.53 121,840 -0.24(-1.35%)
Sep 19, 2003 18.08 18.11 17.72 17.77 173,607 -0.39(-2.14%)
Sep 18, 2003 17.92 18.16 17.91 18.16 90,009 +0.17(+0.96%)
Sep 17, 2003 17.98 17.98 17.86 17.98 81,443 +0.05(+0.29%)
Sep 16, 2003 17.89 18.04 17.86 17.93 138,802 +0.07(+0.38%)
Sep 15, 2003 17.83 17.95 17.71 17.86 86,926 -0.01(-0.04%)
Sep 12, 2003 17.72 17.91 17.56 17.87 46,138 +0.19(+1.06%)
Sep 11, 2003 17.68 17.73 17.63 17.68 50,685 +0.05(+0.30%)
Sep 10, 2003 17.74 17.83 17.57 17.63 122,767 -0.16(-0.92%)
Sep 09, 2003 17.98 17.98 17.77 17.80 40,253 -0.15(-0.83%)
Sep 08, 2003 17.61 18.05 17.52 17.95 153,392 +0.28(+1.61%)
Sep 05, 2003 17.83 17.95 17.67 17.66 49,615 -0.17(-0.96%)
Sep 04, 2003 17.91 17.98 17.71 17.83 107,388 -0.03(-0.17%)
Sep 03, 2003 17.76 17.87 17.76 17.86 50,685 -0.01(-0.04%)
Sep 02, 2003 17.45 17.87 17.36 17.87 105,248 +0.39(+2.22%)
Aug 29, 2003 17.48 17.68 17.29 17.48 78,234 -0.01(-0.09%)
Aug 28, 2003 17.33 17.50 17.12 17.50 201,269 +0.29(+1.70%)
Aug 27, 2003 17.65 17.65 17.20 17.21 478,499 -0.62(-3.48%)
Aug 26, 2003 17.65 17.83 17.29 17.83 115,679 +0.16(+0.93%)
Aug 25, 2003 17.57 18.09 17.50 17.66 137,478 +0.07(+0.43%)
Aug 22, 2003 18.02 18.16 17.53 17.59 278,567 -0.51(-2.81%)
Aug 21, 2003 18.54 18.54 18.02 18.10 153,392 -0.41(-2.22%)
Aug 20, 2003 18.51 18.58 18.17 18.51 168,772 +0.01(+0.04%)
Aug 19, 2003 17.95 18.51 17.89 18.50 107,388 +0.55(+3.08%)
Aug 18, 2003 17.69 17.95 17.58 17.95 221,998 +0.34(+1.91%)
Aug 15, 2003 17.66 17.87 17.61 17.61 33,433 -0.19(-1.05%)
Aug 14, 2003 17.66 17.84 17.55 17.80 51,353 +0.11(+0.63%)
Aug 13, 2003 17.52 17.77 17.45 17.68 159,009 -0.11(-0.63%)
Aug 12, 2003 17.20 17.80 17.20 17.80 71,146 +0.54(+3.12%)
Aug 11, 2003 17.42 17.42 17.01 17.26 49,615 -0.08(-0.47%)
Aug 08, 2003 17.22 17.48 17.12 17.34 54,162 +0.13(+0.74%)
Aug 07, 2003 17.20 17.39 17.09 17.21 120,494 -0.07(-0.39%)
Aug 06, 2003 17.20 17.57 17.12 17.28 114,342 -0.05(-0.30%)
Aug 05, 2003 17.20 17.53 17.06 17.33 98,428 +0.01(+0.09%)
Aug 04, 2003 17.29 17.57 17.12 17.32 110,062 -0.10(-0.60%)
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.