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 (%)
May 31, 2002 19.70 20.08 19.61 19.74 232,028 +0.26(+1.34%)
May 28, 2002 19.41 19.48 19.22 19.48 118,086 +0.03(+0.15%)
May 27, 2002 19.70 19.74 19.43 19.45 39,183 +0.00(+0.00%)
May 24, 2002 19.70 19.74 19.43 19.45 38,114 -0.13(-0.65%)
May 23, 2002 19.58 19.89 19.44 19.58 156,201 +0.07(+0.38%)
May 22, 2002 19.44 19.67 19.34 19.50 139,216 -0.11(-0.57%)
May 21, 2002 19.92 19.92 19.44 19.61 109,661 -0.05(-0.27%)
May 20, 2002 19.82 19.97 19.50 19.67 123,035 +0.00(+0.00%)
May 17, 2002 19.78 19.95 19.48 19.67 106,184 +0.15(+0.77%)
May 16, 2002 20.00 20.19 19.52 19.52 54,697 -0.67(-3.33%)
May 15, 2002 20.15 20.23 19.93 20.19 167,568 +0.00(+0.00%)
May 14, 2002 19.88 20.29 19.85 20.19 134,536 +0.37(+1.89%)
May 13, 2002 18.88 19.96 18.88 19.82 111,400 +0.75(+3.92%)
May 10, 2002 19.18 19.18 18.45 19.07 107,254 +0.11(+0.59%)
May 09, 2002 19.45 19.82 18.96 18.96 88,665 -1.04(-5.20%)
May 08, 2002 19.25 20.00 19.16 20.00 90,270 +0.87(+4.58%)
May 07, 2002 19.48 19.67 19.12 19.12 82,914 -0.41(-2.11%)
May 06, 2002 20.10 20.10 19.45 19.53 80,240 -0.54(-2.68%)
May 03, 2002 20.08 20.14 19.82 20.07 61,517 -0.13(-0.63%)
May 02, 2002 19.82 20.26 19.48 20.20 109,260 +0.49(+2.50%)
May 01, 2002 20.10 20.32 19.29 19.70 114,342 -0.37(-1.86%)
Apr 30, 2002 19.07 20.08 18.99 20.08 145,368 +0.88(+4.60%)
Apr 29, 2002 19.70 19.70 18.70 19.19 90,671 -0.39(-1.99%)
Apr 26, 2002 19.55 19.81 19.37 19.58 74,890 -0.30(-1.50%)
Apr 25, 2002 19.74 19.88 19.46 19.88 54,028 +0.10(+0.49%)
Apr 24, 2002 19.62 19.79 19.46 19.79 158,474 +0.16(+0.84%)
Apr 23, 2002 19.74 20.00 19.11 19.62 132,931 -0.12(-0.61%)
Apr 22, 2002 20.38 20.38 19.44 19.74 87,328 -0.64(-3.12%)
Apr 19, 2002 20.48 20.53 20.15 20.38 145,903 -0.04(-0.18%)
Apr 18, 2002 20.44 20.56 20.29 20.41 151,252 +0.22(+1.11%)
Apr 17, 2002 20.49 20.56 20.04 20.19 73,018 +0.03(+0.15%)
Apr 16, 2002 20.37 20.49 19.63 20.16 107,789 -0.17(-0.85%)
Apr 15, 2002 20.60 20.75 20.02 20.33 121,563 -0.37(-1.81%)
Apr 12, 2002 19.79 20.71 19.67 20.71 220,526 +0.84(+4.22%)
Apr 11, 2002 19.63 19.95 19.53 19.87 204,746 +0.20(+1.03%)
Apr 10, 2002 19.07 19.90 19.07 19.67 113,406 +0.43(+2.21%)
Apr 09, 2002 18.99 19.25 18.92 19.24 162,753 +0.02(+0.12%)
Apr 08, 2002 18.84 19.22 18.68 19.22 54,028 +0.36(+1.90%)
Apr 05, 2002 18.81 18.99 18.65 18.86 96,288 +0.10(+0.56%)
Apr 04, 2002 18.99 18.99 18.41 18.75 123,302 -0.13(-0.71%)
Apr 03, 2002 19.28 19.28 18.61 18.89 252,355 -0.33(-1.71%)
Apr 02, 2002 19.67 19.74 19.16 19.22 119,290 -0.22(-1.15%)
Apr 01, 2002 19.96 19.96 19.26 19.44 112,202 -0.56(-2.80%)
Mar 29, 2002 19.96 20.07 19.56 20.00 144,967 +0.00(+0.00%)
Mar 28, 2002 19.96 20.07 19.56 20.00 144,967 +0.04(+0.19%)
Mar 27, 2002 19.44 20.18 19.44 19.96 187,494 +0.41(+2.10%)
Mar 26, 2002 19.65 19.90 19.26 19.55 88,799 -0.19(-0.98%)
Mar 25, 2002 19.19 19.78 18.57 19.75 175,458 +0.49(+2.52%)
Mar 22, 2002 19.43 19.67 19.22 19.26 48,010 -0.14(-0.73%)
Mar 21, 2002 18.69 19.69 18.66 19.40 139,751 +0.74(+3.96%)
Mar 20, 2002 19.36 19.36 18.36 18.66 71,681 -0.62(-3.21%)
Mar 19, 2002 19.52 19.55 19.28 19.28 101,905 -0.16(-0.81%)
Mar 18, 2002 19.29 19.81 19.19 19.44 307,855 +0.14(+0.74%)
Mar 15, 2002 18.99 19.33 18.99 19.30 196,454 +0.04(+0.23%)
Mar 14, 2002 18.82 19.25 18.75 19.25 85,455 +0.42(+2.22%)
Mar 13, 2002 18.81 18.99 18.51 18.84 78,769 -0.16(-0.83%)
Mar 12, 2002 18.92 19.11 18.80 18.99 123,035 -0.07(-0.39%)
Mar 11, 2002 18.82 19.53 18.73 19.07 94,416 +0.16(+0.87%)
Mar 08, 2002 18.92 19.22 18.62 18.90 283,114 -0.16(-0.86%)
Mar 07, 2002 18.77 19.49 18.74 19.07 445,868 +0.34(+1.80%)
Mar 06, 2002 18.17 18.84 17.95 18.73 438,379 +0.46(+2.50%)
Mar 05, 2002 18.28 18.73 18.13 18.28 246,605 +0.21(+1.16%)
Mar 04, 2002 16.71 18.32 16.71 18.07 242,191 +0.88(+5.13%)
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.