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 (%)
Nov 30, 2015 9.944 10.04 9.911 9.952 484,709 +0.05(+0.50%)
Nov 27, 2015 9.870 9.960 9.820 9.902 275,826 +0.02(+0.25%)
Nov 25, 2015 9.828 9.878 9.878 9.878 325,241 +0.07(+0.67%)
Nov 24, 2015 9.689 9.837 9.648 9.812 612,849 +0.08(+0.85%)
Nov 23, 2015 9.722 9.796 9.689 9.730 371,847 +0.00(+0.00%)
Nov 20, 2015 9.631 9.820 9.606 9.730 360,454 +0.10(+1.02%)
Nov 19, 2015 9.664 9.763 9.582 9.631 300,617 -0.05(-0.51%)
Nov 18, 2015 9.541 9.709 9.483 9.680 385,298 +0.16(+1.73%)
Nov 17, 2015 9.565 9.631 9.450 9.516 448,827 +0.01(+0.09%)
Nov 16, 2015 9.335 9.508 9.269 9.508 461,859 +0.14(+1.45%)
Nov 13, 2015 9.491 9.582 9.310 9.372 972,744 -0.19(-2.02%)
Nov 12, 2015 9.754 9.773 9.557 9.565 500,735 -0.27(-2.76%)
Nov 11, 2015 9.878 9.927 9.779 9.837 578,590 +0.03(+0.34%)
Nov 10, 2015 9.919 10.02 9.779 9.804 809,713 -0.14(-1.41%)
Nov 09, 2015 10.16 10.23 9.861 9.944 622,500 -0.20(-1.95%)
Nov 06, 2015 9.894 10.26 9.512 10.14 826,867 +0.35(+3.53%)
Nov 05, 2015 9.713 9.849 9.648 9.796 641,561 +0.11(+1.10%)
Nov 04, 2015 9.606 9.754 9.582 9.689 919,338 +0.11(+1.12%)
Nov 03, 2015 9.500 9.639 9.255 9.582 1,906,780 +0.07(+0.77%)
Nov 02, 2015 9.361 9.557 9.312 9.508 897,063 +0.16(+1.66%)
Oct 30, 2015 9.549 9.590 9.235 9.353 956,778 -0.21(-2.22%)
Oct 29, 2015 9.623 9.704 9.516 9.565 1,113,315 -0.02(-0.26%)
Oct 28, 2015 9.304 9.590 9.288 9.590 1,371,890 +0.31(+3.39%)
Oct 27, 2015 9.378 9.467 9.141 9.276 756,360 -0.13(-1.43%)
Oct 26, 2015 9.353 9.459 9.272 9.410 1,139,149 +0.03(+0.35%)
Oct 23, 2015 9.035 9.378 8.978 9.378 1,567,440 +0.33(+3.70%)
Oct 22, 2015 9.247 9.435 9.010 9.043 2,583,890 -0.49(-5.14%)
Oct 21, 2015 9.827 9.835 9.533 9.533 486,969 -0.25(-2.59%)
Oct 20, 2015 9.631 9.794 9.582 9.786 513,674 +0.20(+2.13%)
Oct 19, 2015 9.549 9.688 9.525 9.582 315,899 -0.05(-0.51%)
Oct 16, 2015 9.655 9.712 9.500 9.631 489,356 +0.02(+0.17%)
Oct 15, 2015 9.500 9.614 9.361 9.614 581,009 +0.19(+1.99%)
Oct 14, 2015 9.606 9.688 9.402 9.427 430,431 -0.18(-1.87%)
Oct 13, 2015 9.827 9.851 9.606 9.606 396,334 -0.17(-1.75%)
Oct 12, 2015 9.720 9.851 9.704 9.778 385,743 +0.02(+0.17%)
Oct 09, 2015 9.941 9.957 9.745 9.761 425,555 -0.12(-1.24%)
Oct 08, 2015 9.720 9.892 9.672 9.884 573,572 +0.10(+1.00%)
Oct 07, 2015 9.598 9.786 9.516 9.786 981,233 +0.27(+2.83%)
Oct 06, 2015 9.614 9.900 9.484 9.516 682,165 -0.15(-1.52%)
Oct 05, 2015 9.508 9.704 9.492 9.663 481,209 +0.24(+2.60%)
Oct 02, 2015 9.361 9.427 9.068 9.419 621,523 -0.11(-1.20%)
Oct 01, 2015 9.508 9.590 9.353 9.533 426,558 -0.02(-0.17%)
Sep 30, 2015 9.672 9.680 9.451 9.549 881,243 -0.03(-0.34%)
Sep 29, 2015 9.516 9.610 9.467 9.582 475,104 +0.06(+0.60%)
Sep 28, 2015 9.598 9.618 9.500 9.525 456,019 -0.14(-1.44%)
Sep 25, 2015 9.745 9.794 9.655 9.663 621,086 +0.03(+0.34%)
Sep 24, 2015 9.410 9.631 9.386 9.631 565,328 +0.13(+1.37%)
Sep 23, 2015 9.394 9.565 9.394 9.500 509,317 +0.10(+1.04%)
Sep 22, 2015 9.345 9.525 9.345 9.402 535,553 -0.07(-0.78%)
Sep 21, 2015 9.378 9.508 9.378 9.476 508,421 +0.17(+1.84%)
Sep 18, 2015 9.345 9.402 9.223 9.304 937,123 -0.17(-1.81%)
Sep 17, 2015 9.729 9.851 9.419 9.476 808,488 -0.24(-2.44%)
Sep 16, 2015 9.778 9.778 9.602 9.712 547,026 -0.04(-0.42%)
Sep 15, 2015 9.688 9.802 9.651 9.753 337,955 +0.12(+1.27%)
Sep 14, 2015 9.606 9.663 9.565 9.631 431,369 -0.03(-0.34%)
Sep 11, 2015 9.582 9.720 9.525 9.663 538,160 -0.04(-0.42%)
Sep 10, 2015 9.614 9.769 9.598 9.704 286,195 +0.07(+0.76%)
Sep 09, 2015 9.835 9.916 9.614 9.631 496,946 -0.19(-1.91%)
Sep 08, 2015 9.794 9.916 9.574 9.818 503,753 +0.19(+1.95%)
Sep 04, 2015 9.500 9.631 9.631 9.631 383,625 +0.00(+0.00%)
Sep 03, 2015 9.516 9.672 9.508 9.631 435,544 +0.09(+0.94%)
Sep 02, 2015 9.419 9.541 9.280 9.541 1,075,597 +0.24(+2.54%)
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.