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, 2016 10.60 10.61 10.47 10.55 439,232 +0.02(+0.16%)
May 27, 2016 10.51 10.53 10.53 10.53 444,397 +0.05(+0.48%)
May 26, 2016 10.66 10.73 10.46 10.48 323,350 -0.18(-1.65%)
May 25, 2016 10.44 10.73 10.44 10.66 536,307 +0.23(+2.25%)
May 24, 2016 10.21 10.45 10.21 10.42 436,006 +0.25(+2.47%)
May 23, 2016 10.21 10.27 10.09 10.17 290,201 -0.04(-0.41%)
May 20, 2016 10.17 10.47 10.10 10.21 1,002,068 +0.11(+1.08%)
May 19, 2016 10.11 10.29 9.961 10.10 410,530 -0.08(-0.74%)
May 18, 2016 9.718 10.20 9.718 10.18 593,858 +0.44(+4.56%)
May 17, 2016 9.894 9.986 9.710 9.735 421,235 -0.19(-1.94%)
May 16, 2016 9.819 9.990 9.777 9.927 389,625 +0.15(+1.54%)
May 13, 2016 9.953 10.09 9.726 9.777 397,448 -0.19(-1.93%)
May 12, 2016 10.03 10.10 9.907 9.969 452,719 +0.00(+0.00%)
May 11, 2016 10.10 10.16 9.969 9.969 482,827 -0.17(-1.65%)
May 10, 2016 10.05 10.23 10.03 10.14 215,885 +0.13(+1.25%)
May 09, 2016 9.978 10.10 9.940 10.01 368,474 +0.03(+0.34%)
May 06, 2016 9.894 9.995 9.869 9.978 628,908 +0.04(+0.42%)
May 05, 2016 10.05 10.14 9.927 9.936 510,953 -0.07(-0.67%)
May 04, 2016 10.06 10.20 9.969 10.00 1,218,941 -0.12(-1.16%)
May 03, 2016 10.16 10.24 10.05 10.12 654,314 -0.20(-1.93%)
May 02, 2016 10.24 10.33 10.11 10.32 544,187 +0.17(+1.64%)
Apr 29, 2016 10.26 10.35 10.05 10.15 793,565 -0.11(-1.05%)
Apr 28, 2016 10.41 10.50 10.24 10.26 987,321 -0.20(-1.91%)
Apr 27, 2016 10.44 10.49 10.29 10.46 414,748 -0.02(-0.16%)
Apr 26, 2016 10.34 10.52 10.26 10.48 795,309 +0.20(+1.94%)
Apr 25, 2016 10.34 10.34 10.20 10.28 867,319 -0.07(-0.72%)
Apr 22, 2016 10.24 10.39 10.19 10.35 903,488 +0.15(+1.47%)
Apr 21, 2016 10.54 10.64 10.17 10.20 1,061,675 -0.05(-0.49%)
Apr 20, 2016 10.25 10.32 10.09 10.25 454,065 +0.05(+0.49%)
Apr 19, 2016 10.10 10.24 10.04 10.20 253,853 +0.10(+0.99%)
Apr 18, 2016 10.01 10.13 9.979 10.10 368,061 +0.05(+0.50%)
Apr 15, 2016 10.04 10.10 10.02 10.05 395,448 -0.01(-0.08%)
Apr 14, 2016 10.00 10.17 9.954 10.06 931,465 +0.02(+0.25%)
Apr 13, 2016 9.863 10.05 9.846 10.04 710,755 +0.27(+2.72%)
Apr 12, 2016 9.588 9.771 9.514 9.771 643,756 +0.23(+2.44%)
Apr 11, 2016 9.563 9.705 9.439 9.539 664,815 +0.00(+0.00%)
Apr 08, 2016 9.472 9.580 9.422 9.539 868,014 +0.17(+1.77%)
Apr 07, 2016 9.397 9.455 9.269 9.372 892,573 -0.12(-1.23%)
Apr 06, 2016 9.372 9.518 9.331 9.489 472,910 +0.12(+1.33%)
Apr 05, 2016 9.389 9.489 9.339 9.364 457,562 -0.13(-1.40%)
Apr 04, 2016 9.580 9.622 9.480 9.497 318,874 -0.11(-1.12%)
Apr 01, 2016 9.439 9.613 9.356 9.605 299,673 +0.09(+0.96%)
Mar 31, 2016 9.547 9.630 9.464 9.514 351,950 -0.03(-0.35%)
Mar 30, 2016 9.489 9.613 9.487 9.547 388,536 +0.11(+1.14%)
Mar 29, 2016 9.381 9.447 9.198 9.439 492,118 +0.04(+0.44%)
Mar 28, 2016 9.356 9.447 9.273 9.397 325,944 +0.06(+0.62%)
Mar 24, 2016 9.273 9.339 9.339 9.339 364,310 +0.02(+0.18%)
Mar 23, 2016 9.480 9.555 9.323 9.323 565,333 -0.22(-2.35%)
Mar 22, 2016 9.497 9.655 9.194 9.547 402,916 +0.03(+0.35%)
Mar 21, 2016 9.514 9.588 9.397 9.514 370,271 +0.02(+0.17%)
Mar 18, 2016 9.347 9.539 9.347 9.497 1,095,480 +0.22(+2.33%)
Mar 17, 2016 9.115 9.327 8.961 9.281 514,148 +0.17(+1.87%)
Mar 16, 2016 9.082 9.248 9.048 9.111 350,399 -0.06(-0.68%)
Mar 15, 2016 9.256 9.356 9.148 9.173 333,585 -0.14(-1.52%)
Mar 14, 2016 9.256 9.364 9.206 9.314 397,611 +0.01(+0.09%)
Mar 11, 2016 9.256 9.314 9.181 9.306 430,862 +0.19(+2.10%)
Mar 10, 2016 9.123 9.181 8.998 9.115 512,731 +0.04(+0.46%)
Mar 09, 2016 9.239 9.256 9.048 9.073 353,272 -0.09(-1.00%)
Mar 08, 2016 9.331 9.397 9.165 9.165 369,135 -0.28(-2.99%)
Mar 07, 2016 9.256 9.447 9.256 9.447 423,322 +0.12(+1.25%)
Mar 04, 2016 9.289 9.414 9.223 9.331 972,207 +0.08(+0.90%)
Mar 03, 2016 9.181 9.302 9.073 9.248 558,084 +0.09(+1.00%)
Mar 02, 2016 9.123 9.389 9.015 9.156 529,241 +0.07(+0.73%)
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.