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, 2018 11.33 11.52 11.33 11.48 610,315 +0.08(+0.71%)
Nov 29, 2018 11.46 11.57 11.35 11.39 379,075 -0.13(-1.10%)
Nov 28, 2018 11.41 11.59 11.22 11.52 1,109,381 +0.10(+0.87%)
Nov 27, 2018 11.47 11.49 11.33 11.42 545,636 -0.06(-0.55%)
Nov 26, 2018 11.60 11.78 11.48 11.48 596,438 -0.02(-0.16%)
Nov 23, 2018 11.43 11.63 11.38 11.50 199,162 +0.00(+0.00%)
Nov 21, 2018 11.50 11.50 11.50 0 -0.12(-1.01%)
Nov 20, 2018 11.76 11.81 11.50 11.62 621,315 -0.20(-1.68%)
Nov 19, 2018 11.82 11.91 11.72 11.82 768,078 +0.00(+0.00%)
Nov 16, 2018 11.76 11.92 11.76 11.82 820,094 -0.11(-0.91%)
Nov 15, 2018 11.57 11.95 11.55 11.93 474,406 +0.32(+2.73%)
Nov 14, 2018 12.02 12.05 11.58 11.61 845,946 -0.31(-2.58%)
Nov 13, 2018 11.89 12.08 11.84 11.92 382,559 +0.07(+0.61%)
Nov 12, 2018 11.95 12.12 11.84 11.85 386,289 -0.17(-1.43%)
Nov 09, 2018 11.76 12.06 11.76 12.02 768,561 +0.20(+1.68%)
Nov 08, 2018 11.67 12.01 11.58 11.82 2,132,656 +0.12(+1.00%)
Nov 07, 2018 11.71 12.00 11.54 11.70 2,211,853 +0.10(+0.86%)
Nov 06, 2018 12.24 12.24 11.20 11.60 2,555,118 -0.70(-5.66%)
Nov 05, 2018 12.47 12.52 12.27 12.30 349,498 -0.18(-1.45%)
Nov 02, 2018 12.43 12.52 12.29 12.48 465,007 +0.09(+0.73%)
Nov 01, 2018 12.19 12.42 12.15 12.39 494,016 +0.29(+2.39%)
Oct 31, 2018 12.14 12.22 11.99 12.10 546,686 +0.13(+1.05%)
Oct 30, 2018 11.81 11.97 11.75 11.97 402,019 +0.19(+1.60%)
Oct 29, 2018 11.88 12.13 11.72 11.79 882,653 +0.04(+0.31%)
Oct 26, 2018 11.60 11.81 11.45 11.75 525,077 +0.04(+0.38%)
Oct 25, 2018 11.32 11.75 11.20 11.71 684,457 +0.43(+3.82%)
Oct 24, 2018 11.92 11.92 11.27 11.27 571,994 -0.73(-6.12%)
Oct 23, 2018 11.87 12.13 11.83 12.01 437,213 -0.06(-0.52%)
Oct 22, 2018 12.35 12.41 12.02 12.07 540,271 -0.23(-1.89%)
Oct 19, 2018 12.41 12.48 12.17 12.31 546,723 -0.05(-0.44%)
Oct 18, 2018 12.47 12.83 12.14 12.36 1,034,723 +0.44(+3.68%)
Oct 17, 2018 11.71 12.04 11.65 11.92 558,918 +0.13(+1.06%)
Oct 16, 2018 11.83 11.86 11.61 11.79 621,519 +0.00(+0.00%)
Oct 15, 2018 11.79 11.95 11.74 11.79 570,548 -0.02(-0.15%)
Oct 12, 2018 12.31 12.31 11.41 11.81 564,352 -0.30(-2.51%)
Oct 11, 2018 12.55 12.63 12.11 12.12 590,605 -0.50(-3.98%)
Oct 10, 2018 12.72 12.88 12.62 12.62 406,263 -0.11(-0.84%)
Oct 09, 2018 12.70 12.81 12.63 12.73 625,523 -0.04(-0.35%)
Oct 08, 2018 12.48 12.80 12.48 12.77 305,341 +0.20(+1.57%)
Oct 05, 2018 12.56 12.62 12.44 12.57 826,333 +0.06(+0.50%)
Oct 04, 2018 12.33 12.71 12.33 12.51 841,906 +0.19(+1.53%)
Oct 03, 2018 11.96 12.38 11.96 12.32 390,549 +0.40(+3.38%)
Oct 02, 2018 11.88 12.05 11.83 11.92 260,972 -0.03(-0.23%)
Oct 01, 2018 12.26 12.32 11.84 11.95 452,243 -0.29(-2.34%)
Sep 28, 2018 12.01 12.35 12.01 12.23 494,952 +0.13(+1.11%)
Sep 27, 2018 12.23 12.37 12.05 12.10 409,453 -0.09(-0.74%)
Sep 26, 2018 12.55 12.59 12.19 12.19 347,779 -0.31(-2.51%)
Sep 25, 2018 12.77 12.77 12.50 12.50 270,091 -0.18(-1.41%)
Sep 24, 2018 12.77 12.91 12.56 12.68 566,504 -0.18(-1.39%)
Sep 21, 2018 12.77 12.95 12.70 12.86 921,396 +0.04(+0.35%)
Sep 20, 2018 12.64 13.00 12.64 12.82 455,842 +0.22(+1.78%)
Sep 19, 2018 12.41 12.64 12.41 12.59 531,415 +0.22(+1.81%)
Sep 18, 2018 12.32 12.53 12.32 12.37 444,581 +0.00(+0.00%)
Sep 17, 2018 12.50 12.59 12.28 12.37 452,052 -0.18(-1.43%)
Sep 14, 2018 12.50 12.64 12.46 12.55 492,720 +0.04(+0.36%)
Sep 13, 2018 12.73 12.77 12.50 12.50 392,404 -0.22(-1.76%)
Sep 12, 2018 12.86 12.86 12.55 12.73 535,034 -0.09(-0.70%)
Sep 11, 2018 12.91 13.00 12.77 12.82 402,828 -0.09(-0.69%)
Sep 10, 2018 13.09 13.09 12.82 12.91 372,394 -0.09(-0.69%)
Sep 07, 2018 12.86 13.04 12.82 13.00 308,061 +0.13(+1.05%)
Sep 06, 2018 12.91 12.91 12.77 12.86 330,872 -0.04(-0.35%)
Sep 05, 2018 12.91 12.95 12.82 12.91 342,749 +0.00(+0.00%)
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.