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 (%)
Jun 29, 2007 20.41 20.56 19.95 20.09 5,487,488 -0.28(-1.36%)
Jun 28, 2007 21.21 21.21 20.34 20.37 1,115,542 -0.92(-4.32%)
Jun 27, 2007 20.83 21.29 20.81 21.29 365,067 +0.48(+2.30%)
Jun 26, 2007 20.98 21.10 20.77 20.81 310,289 -0.12(-0.57%)
Jun 25, 2007 20.71 21.10 20.53 20.93 408,080 +0.16(+0.79%)
Jun 22, 2007 20.80 20.96 20.61 20.77 694,194 -0.13(-0.61%)
Jun 21, 2007 20.76 21.30 20.53 20.89 496,179 +0.15(+0.72%)
Jun 20, 2007 21.23 21.24 20.74 20.74 300,900 -0.39(-1.84%)
Jun 19, 2007 20.88 21.33 20.79 21.13 545,232 +0.45(+2.17%)
Jun 18, 2007 20.48 20.77 20.40 20.68 244,732 +0.16(+0.76%)
Jun 15, 2007 20.59 20.68 20.45 20.53 390,101 +0.16(+0.77%)
Jun 14, 2007 20.14 20.49 20.14 20.37 267,735 +0.19(+0.96%)
Jun 13, 2007 20.23 20.32 20.02 20.17 293,679 -0.03(-0.15%)
Jun 12, 2007 20.53 20.60 20.14 20.20 926,373 -0.37(-1.82%)
Jun 11, 2007 20.59 20.65 20.34 20.58 151,099 -0.10(-0.47%)
Jun 08, 2007 20.48 20.69 20.42 20.68 183,990 +0.12(+0.58%)
Jun 07, 2007 20.74 20.77 20.47 20.56 442,789 -0.22(-1.08%)
Jun 06, 2007 20.91 20.97 20.68 20.78 232,723 -0.22(-1.03%)
Jun 05, 2007 21.12 21.23 20.91 21.00 409,741 -0.23(-1.09%)
Jun 04, 2007 21.09 21.27 21.00 21.23 218,490 +0.06(+0.28%)
Jun 01, 2007 21.18 21.33 21.09 21.17 688,549 +0.00(+0.00%)
May 31, 2007 21.39 21.57 21.12 21.17 754,936 -0.25(-1.19%)
May 30, 2007 21.33 21.44 21.15 21.42 202,180 -0.01(-0.03%)
May 29, 2007 21.56 21.56 21.37 21.43 143,309 -0.09(-0.42%)
May 25, 2007 21.43 21.54 21.13 21.52 316,006 +0.13(+0.63%)
May 24, 2007 21.91 22.10 21.38 21.39 382,679 -0.54(-2.46%)
May 23, 2007 22.01 22.19 21.79 21.92 225,996 -0.04(-0.17%)
May 22, 2007 21.95 22.04 21.62 21.96 306,434 -0.05(-0.24%)
May 21, 2007 21.45 22.14 21.44 22.01 275,405 +0.50(+2.33%)
May 18, 2007 21.63 21.66 21.42 21.51 472,870 -0.10(-0.48%)
May 17, 2007 21.53 21.68 21.32 21.62 451,067 +0.07(+0.35%)
May 16, 2007 21.46 21.54 21.25 21.54 298,968 +0.19(+0.91%)
May 15, 2007 21.73 21.84 21.34 21.35 509,449 -0.42(-1.92%)
May 14, 2007 22.17 22.19 21.67 21.77 805,098 -0.76(-3.39%)
May 11, 2007 22.17 22.60 21.81 22.53 291,729 +0.49(+2.20%)
May 10, 2007 22.36 22.43 21.91 22.04 552,265 -0.41(-1.83%)
May 09, 2007 22.02 22.62 22.02 22.46 425,198 +0.38(+1.73%)
May 08, 2007 21.88 22.07 21.60 22.07 211,088 +0.14(+0.65%)
May 07, 2007 22.09 22.19 21.77 21.93 271,434 -0.13(-0.61%)
May 04, 2007 21.75 22.07 21.66 22.07 391,822 +0.40(+1.83%)
May 03, 2007 21.47 21.78 21.37 21.67 422,114 +0.24(+1.12%)
May 02, 2007 21.12 21.49 20.98 21.43 296,787 +0.30(+1.42%)
May 01, 2007 20.77 21.15 20.75 21.13 310,615 +0.34(+1.62%)
Apr 30, 2007 21.37 21.40 20.78 20.80 497,512 -0.52(-2.42%)
Apr 27, 2007 21.51 21.66 21.05 21.31 386,039 -0.30(-1.38%)
Apr 26, 2007 20.64 22.34 20.64 21.61 1,105,446 +0.99(+4.79%)
Apr 25, 2007 20.57 20.64 20.44 20.62 245,683 +0.14(+0.69%)
Apr 24, 2007 20.62 20.62 20.26 20.48 214,799 -0.13(-0.65%)
Apr 23, 2007 20.78 20.78 20.53 20.62 267,598 -0.20(-0.97%)
Apr 20, 2007 20.94 21.05 20.71 20.82 287,951 +0.14(+0.69%)
Apr 19, 2007 20.77 20.85 20.32 20.68 224,529 -0.19(-0.90%)
Apr 18, 2007 20.73 20.97 20.69 20.86 214,272 +0.10(+0.47%)
Apr 17, 2007 20.85 20.93 20.67 20.77 326,436 -0.13(-0.61%)
Apr 16, 2007 20.55 20.94 20.55 20.89 238,067 +0.28(+1.38%)
Apr 13, 2007 20.24 20.61 20.23 20.61 476,427 +0.33(+1.62%)
Apr 12, 2007 20.17 20.35 19.91 20.28 299,598 +0.02(+0.11%)
Apr 11, 2007 20.51 20.52 20.06 20.26 506,591 -0.19(-0.91%)
Apr 10, 2007 20.67 20.74 20.43 20.44 600,995 -0.25(-1.23%)
Apr 09, 2007 20.83 20.85 20.64 20.70 267,878 -0.13(-0.65%)
Apr 05, 2007 21.00 21.05 20.82 20.83 434,130 -0.21(-1.00%)
Apr 04, 2007 21.04 21.09 20.84 21.04 345,347 +0.04(+0.18%)
Apr 03, 2007 20.80 21.19 20.80 21.00 340,280 +0.22(+1.08%)
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.