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, 2006 22.64 22.64 22.38 22.43 363,814 -0.09(-0.40%)
May 30, 2006 23.26 23.26 22.52 22.52 217,745 -0.69(-2.96%)
May 26, 2006 23.29 23.43 23.12 23.21 126,782 -0.04(-0.19%)
May 25, 2006 23.00 23.26 22.80 23.26 183,917 +0.43(+1.87%)
May 24, 2006 22.44 22.90 22.16 22.83 376,041 +0.39(+1.73%)
May 23, 2006 22.99 22.99 22.41 22.44 244,014 -0.48(-2.09%)
May 22, 2006 22.54 23.24 22.33 22.92 315,774 +0.37(+1.62%)
May 19, 2006 22.72 22.96 22.43 22.55 348,567 -0.22(-0.95%)
May 18, 2006 22.93 23.26 22.72 22.77 629,832 +0.19(+0.83%)
May 17, 2006 22.81 22.83 22.40 22.58 442,914 -0.32(-1.40%)
May 16, 2006 23.29 23.43 22.87 22.90 644,967 -0.46(-1.98%)
May 15, 2006 23.48 23.52 22.96 23.37 453,456 +0.86(+3.82%)
May 12, 2006 22.64 22.64 22.20 22.51 430,329 -0.14(-0.63%)
May 11, 2006 23.77 23.82 22.64 22.65 624,170 -1.16(-4.87%)
May 10, 2006 23.97 24.07 23.61 23.81 232,867 -0.23(-0.96%)
May 09, 2006 24.13 24.25 24.03 24.04 160,750 -0.11(-0.46%)
May 08, 2006 24.15 24.46 24.14 24.15 158,636 -0.08(-0.34%)
May 05, 2006 24.45 24.45 23.79 24.23 364,233 -0.07(-0.28%)
May 04, 2006 24.46 24.68 24.27 24.30 302,410 -0.22(-0.91%)
May 03, 2006 24.34 24.56 24.14 24.53 163,739 +0.10(+0.43%)
May 02, 2006 24.68 24.68 24.31 24.42 302,432 -0.13(-0.55%)
May 01, 2006 24.89 25.21 24.51 24.56 378,790 -0.31(-1.23%)
Apr 28, 2006 24.30 24.97 24.29 24.86 362,953 +0.39(+1.59%)
Apr 27, 2006 24.45 25.01 24.06 24.47 475,652 -0.12(-0.49%)
Apr 26, 2006 24.87 25.13 24.59 24.59 329,688 -0.23(-0.93%)
Apr 25, 2006 24.65 25.08 24.49 24.83 359,381 +0.14(+0.58%)
Apr 24, 2006 24.93 24.93 24.38 24.68 572,803 -0.34(-1.34%)
Apr 21, 2006 25.50 25.50 24.86 25.02 323,897 -0.24(-0.95%)
Apr 20, 2006 25.24 25.30 24.47 25.26 500,961 -0.73(-2.79%)
Apr 19, 2006 26.17 26.29 25.82 25.98 149,363 -0.08(-0.32%)
Apr 18, 2006 25.15 26.07 25.13 26.07 141,319 +0.92(+3.66%)
Apr 17, 2006 24.91 25.33 24.78 25.15 143,552 +0.09(+0.36%)
Apr 13, 2006 24.93 25.26 24.79 25.06 130,790 +0.06(+0.24%)
Apr 12, 2006 24.86 25.24 24.69 25.00 214,950 +0.14(+0.57%)
Apr 11, 2006 25.05 25.22 24.71 24.86 111,654 -0.31(-1.22%)
Apr 10, 2006 24.88 25.48 24.78 25.16 209,847 +0.22(+0.90%)
Apr 07, 2006 25.18 25.37 24.61 24.94 315,892 -0.10(-0.42%)
Apr 06, 2006 25.42 25.42 25.01 25.04 281,460 -0.25(-1.00%)
Apr 05, 2006 25.33 25.35 25.17 25.30 252,762 +0.07(+0.30%)
Apr 04, 2006 25.22 25.36 25.12 25.22 369,669 -0.01(-0.03%)
Apr 03, 2006 25.25 25.39 25.08 25.23 323,191 -0.04(-0.15%)
Mar 31, 2006 24.83 25.28 24.78 25.27 579,842 -0.20(-0.79%)
Mar 30, 2006 25.50 25.64 25.43 25.47 912,489 -0.02(-0.09%)
Mar 29, 2006 25.37 25.73 25.28 25.49 911,304 +0.10(+0.41%)
Mar 28, 2006 25.03 25.72 24.92 25.39 493,174 +0.43(+1.74%)
Mar 27, 2006 24.48 25.01 24.47 24.95 337,881 +0.41(+1.68%)
Mar 24, 2006 24.56 24.65 24.24 24.54 144,578 -0.07(-0.27%)
Mar 23, 2006 24.40 24.66 24.28 24.61 217,183 +0.25(+1.04%)
Mar 22, 2006 23.86 24.38 23.51 24.35 382,746 +0.40(+1.69%)
Mar 21, 2006 23.87 24.20 23.59 23.95 498,535 +0.00(+0.00%)
Mar 20, 2006 23.62 24.03 23.26 23.95 309,467 +0.39(+1.65%)
Mar 17, 2006 23.37 23.79 23.20 23.56 517,276 +0.31(+1.32%)
Mar 16, 2006 23.12 23.61 23.12 23.26 209,828 +0.27(+1.17%)
Mar 15, 2006 22.87 23.01 22.43 22.99 385,692 +0.18(+0.79%)
Mar 14, 2006 22.41 22.84 22.25 22.81 278,465 +0.41(+1.84%)
Mar 13, 2006 22.61 22.81 22.30 22.40 145,685 -0.07(-0.33%)
Mar 10, 2006 22.08 22.54 22.00 22.47 190,598 +0.28(+1.25%)
Mar 09, 2006 22.70 22.70 22.11 22.19 190,874 -0.41(-1.82%)
Mar 08, 2006 22.90 22.92 22.57 22.60 264,550 -0.32(-1.40%)
Mar 07, 2006 23.01 23.10 22.75 22.93 184,742 -0.08(-0.36%)
Mar 06, 2006 23.02 23.23 22.92 23.01 262,215 -0.02(-0.10%)
Mar 03, 2006 22.99 23.37 22.86 23.03 297,928 -0.12(-0.52%)
Mar 02, 2006 23.02 23.17 22.85 23.15 390,907 +0.08(+0.36%)
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.