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, 2018 15.07 15.16 14.93 15.11 465,573 +0.00(+0.00%)
May 30, 2018 15.07 15.20 14.71 15.11 328,844 +0.27(+1.80%)
May 29, 2018 14.84 14.98 14.62 14.84 480,377 -0.18(-1.18%)
May 25, 2018 15.02 15.02 15.02 0 -0.13(-0.88%)
May 24, 2018 15.07 15.16 14.82 15.16 215,206 +0.00(+0.00%)
May 23, 2018 15.07 15.22 14.98 15.16 312,229 +0.04(+0.29%)
May 22, 2018 15.16 15.33 14.98 15.11 354,300 +0.00(+0.00%)
May 21, 2018 14.89 15.16 14.89 15.11 357,614 +0.22(+1.49%)
May 18, 2018 15.02 15.09 14.80 14.89 520,790 -0.13(-0.89%)
May 17, 2018 14.76 15.16 14.67 15.02 314,095 +0.18(+1.20%)
May 16, 2018 14.80 14.93 14.78 14.84 546,910 +0.09(+0.60%)
May 15, 2018 14.67 15.00 14.62 14.76 333,145 +0.04(+0.30%)
May 14, 2018 14.89 14.89 14.67 14.71 247,548 -0.13(-0.90%)
May 11, 2018 14.89 14.93 14.67 14.84 201,171 -0.09(-0.60%)
May 10, 2018 14.80 14.93 14.62 14.93 243,752 +0.18(+1.20%)
May 09, 2018 14.71 14.88 14.49 14.76 256,168 +0.04(+0.30%)
May 08, 2018 14.40 14.71 14.18 14.71 376,103 +0.31(+2.16%)
May 07, 2018 14.36 14.58 14.27 14.40 261,605 +0.00(+0.00%)
May 04, 2018 14.27 14.62 14.04 14.40 396,590 +0.18(+1.25%)
May 03, 2018 14.49 14.49 14.11 14.22 486,498 -0.29(-2.02%)
May 02, 2018 14.34 14.63 14.21 14.52 606,054 +0.13(+0.92%)
May 01, 2018 14.21 14.38 13.99 14.38 494,659 +0.22(+1.56%)
Apr 30, 2018 14.47 14.49 14.16 14.16 251,350 -0.31(-2.13%)
Apr 27, 2018 14.38 14.47 14.26 14.47 281,442 +0.04(+0.31%)
Apr 26, 2018 14.47 14.52 14.30 14.43 366,953 +0.00(+0.00%)
Apr 25, 2018 14.43 14.60 14.32 14.43 450,114 +0.04(+0.31%)
Apr 24, 2018 14.56 14.56 14.25 14.38 386,858 -0.04(-0.31%)
Apr 23, 2018 14.47 14.60 14.30 14.43 335,491 +0.00(+0.00%)
Apr 20, 2018 14.21 14.56 14.21 14.43 799,730 +0.13(+0.93%)
Apr 19, 2018 14.38 14.67 14.04 14.30 940,549 +0.62(+4.52%)
Apr 18, 2018 13.63 13.81 13.61 13.68 476,540 +0.00(+0.00%)
Apr 17, 2018 13.90 13.90 13.59 13.68 447,011 -0.18(-1.27%)
Apr 16, 2018 13.63 13.90 13.63 13.85 458,688 +0.26(+1.95%)
Apr 13, 2018 13.85 13.85 13.55 13.59 293,017 -0.18(-1.28%)
Apr 12, 2018 13.55 13.83 13.41 13.77 313,540 +0.22(+1.63%)
Apr 11, 2018 13.50 13.61 13.46 13.55 299,307 -0.09(-0.65%)
Apr 10, 2018 13.68 13.70 13.48 13.63 320,511 +0.18(+1.31%)
Apr 09, 2018 13.32 13.59 13.19 13.46 713,780 +0.26(+2.01%)
Apr 06, 2018 13.46 13.59 13.08 13.19 439,583 -0.40(-2.92%)
Apr 05, 2018 13.68 13.68 13.32 13.59 234,893 +0.07(+0.49%)
Apr 04, 2018 13.02 13.55 13.02 13.52 513,371 +0.33(+2.51%)
Apr 03, 2018 13.02 13.26 12.93 13.19 378,303 +0.26(+2.05%)
Apr 02, 2018 13.19 13.28 12.84 12.93 383,928 -0.35(-2.66%)
Mar 29, 2018 13.28 13.28 13.28 0 +0.04(+0.33%)
Mar 28, 2018 13.24 13.37 13.04 13.24 446,640 +0.04(+0.33%)
Mar 27, 2018 13.37 13.39 12.97 13.19 802,587 -0.18(-1.32%)
Mar 26, 2018 13.10 13.46 13.04 13.37 523,955 +0.49(+3.77%)
Mar 23, 2018 13.41 13.46 12.84 12.88 592,048 -0.49(-3.63%)
Mar 22, 2018 13.63 13.85 13.37 13.37 526,007 -0.49(-3.50%)
Mar 21, 2018 13.68 13.94 13.55 13.85 405,470 +0.22(+1.62%)
Mar 20, 2018 13.77 13.77 13.59 13.63 539,316 -0.09(-0.64%)
Mar 19, 2018 13.68 13.77 13.46 13.72 510,346 -0.04(-0.32%)
Mar 16, 2018 13.59 13.85 13.59 13.77 1,188,242 +0.13(+0.97%)
Mar 15, 2018 13.50 13.68 13.39 13.63 475,541 +0.13(+0.98%)
Mar 14, 2018 13.72 13.77 13.50 13.50 442,261 -0.22(-1.61%)
Mar 13, 2018 13.85 13.85 13.66 13.72 334,884 -0.04(-0.32%)
Mar 12, 2018 13.68 13.85 13.59 13.77 999,064 +0.13(+0.97%)
Mar 09, 2018 13.41 13.72 13.28 13.63 465,104 +0.33(+2.49%)
Mar 08, 2018 13.41 13.46 13.17 13.30 269,765 -0.11(-0.82%)
Mar 07, 2018 13.46 13.41 380,520 +0.13(+1.00%)
Mar 06, 2018 13.19 13.37 12.93 13.28 418,506 +0.09(+0.67%)
Mar 05, 2018 12.93 13.28 12.75 13.19 308,076 +0.18(+1.36%)
Mar 02, 2018 12.71 13.02 12.62 13.02 409,229 +0.18(+1.37%)
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.