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 (%)
Jul 31, 2003 17.88 17.94 17.47 17.68 212,101 -0.19(-1.05%)
Jul 30, 2003 17.32 17.97 17.32 17.87 152,322 +0.46(+2.66%)
Jul 29, 2003 18.15 18.20 17.35 17.41 205,816 -0.61(-3.36%)
Jul 28, 2003 17.96 18.12 17.81 18.01 230,958 -0.16(-0.86%)
Jul 25, 2003 17.53 18.25 17.53 18.17 227,614 +0.56(+3.18%)
Jul 24, 2003 18.15 18.61 17.54 17.61 186,692 -0.65(-3.56%)
Jul 23, 2003 18.51 18.57 17.98 18.26 93,881 -0.28(-1.53%)
Jul 22, 2003 17.97 18.54 17.97 18.54 322,565 +0.46(+2.56%)
Jul 21, 2003 17.93 18.21 17.83 18.08 231,626 +0.15(+0.83%)
Jul 18, 2003 17.74 17.98 17.58 17.93 175,458 +0.40(+2.26%)
Jul 17, 2003 17.65 17.71 17.33 17.53 231,894 -0.19(-1.06%)
Jul 16, 2003 17.92 17.92 17.62 17.72 551,518 -0.22(-1.21%)
Jul 15, 2003 18.15 18.34 17.82 17.94 561,414 +0.19(+1.05%)
Jul 14, 2003 16.46 17.90 16.38 17.75 464,992 +1.35(+8.20%)
Jul 11, 2003 16.25 16.49 16.24 16.41 366,344 -0.02(-0.09%)
Jul 10, 2003 16.28 16.45 15.90 16.42 139,350 -0.03(-0.18%)
Jul 09, 2003 16.63 16.71 16.28 16.45 128,919 -0.21(-1.26%)
Jul 08, 2003 16.19 16.71 16.09 16.66 202,205 +0.43(+2.67%)
Jul 07, 2003 15.96 16.25 15.89 16.23 169,039 +0.33(+2.07%)
Jul 03, 2003 16.11 16.11 15.89 15.90 109,661 -0.03(-0.19%)
Jul 02, 2003 16.15 16.16 15.89 15.93 218,922 -0.22(-1.34%)
Jul 01, 2003 15.64 16.38 15.64 16.14 219,189 +0.35(+2.23%)
Jun 30, 2003 16.22 16.22 15.64 15.79 189,099 -0.35(-2.18%)
Jun 27, 2003 15.84 16.26 15.84 16.14 127,180 +0.17(+1.08%)
Jun 26, 2003 15.73 16.07 15.60 15.97 213,706 +0.18(+1.14%)
Jun 25, 2003 15.70 15.84 15.52 15.79 187,628 +0.16(+1.05%)
Jun 24, 2003 15.77 15.77 15.46 15.63 135,338 -0.07(-0.48%)
Jun 23, 2003 15.70 15.79 15.54 15.70 356,266 +0.00(+0.00%)
Jun 20, 2003 15.22 15.99 15.19 15.70 196,588 +0.35(+2.29%)
Jun 19, 2003 14.96 15.48 14.96 15.35 174,388 +0.38(+2.55%)
Jun 18, 2003 14.58 15.10 14.58 14.97 381,408 +0.02(+0.15%)
Jun 17, 2003 14.72 14.95 14.54 14.95 59,778 +0.16(+1.06%)
Jun 16, 2003 14.51 14.79 14.39 14.79 142,560 +0.21(+1.44%)
Jun 13, 2003 14.43 14.76 14.42 14.58 72,483 -0.11(-0.76%)
Jun 12, 2003 14.42 14.74 14.31 14.69 71,413 +0.44(+3.10%)
Jun 11, 2003 14.35 14.59 14.21 14.25 85,990 -0.18(-1.24%)
Jun 10, 2003 14.36 14.46 14.21 14.43 43,998 +0.11(+0.78%)
Jun 09, 2003 14.76 14.78 14.13 14.32 86,124 -0.52(-3.53%)
Jun 06, 2003 14.81 14.88 14.62 14.84 149,781 +0.07(+0.46%)
Jun 05, 2003 14.13 14.78 14.07 14.78 70,210 +0.55(+3.89%)
Jun 04, 2003 14.20 14.33 13.95 14.22 152,991 +0.13(+0.91%)
Jun 03, 2003 13.99 14.32 13.98 14.10 95,485 -0.10(-0.74%)
Jun 02, 2003 14.09 14.30 14.07 14.20 115,813 +0.22(+1.55%)
May 30, 2003 13.98 14.05 13.87 13.98 175,057 +0.07(+0.48%)
May 29, 2003 13.86 13.94 13.75 13.92 80,373 +0.02(+0.17%)
May 28, 2003 13.94 13.95 13.74 13.89 88,932 -0.08(-0.59%)
May 27, 2003 13.75 13.98 13.62 13.98 137,210 +0.04(+0.27%)
May 23, 2003 13.97 14.03 13.76 13.94 93,479 +0.03(+0.21%)
May 22, 2003 13.81 14.01 13.71 13.91 165,829 +0.10(+0.71%)
May 21, 2003 13.53 13.81 13.53 13.81 85,455 +0.13(+0.98%)
May 20, 2003 13.68 13.69 13.56 13.68 91,473 -0.01(-0.05%)
May 19, 2003 13.76 13.78 13.60 13.68 101,236 +0.00(+0.00%)
May 16, 2003 13.68 13.98 13.68 13.68 71,012 -0.30(-2.14%)
May 15, 2003 13.89 14.05 13.76 13.98 104,178 +0.05(+0.38%)
May 14, 2003 14.00 14.02 13.87 13.93 42,661 -0.13(-0.96%)
May 13, 2003 13.80 14.07 13.65 14.07 90,537 +0.25(+1.79%)
May 12, 2003 14.20 14.21 13.81 13.82 86,926 -0.34(-2.43%)
May 09, 2003 14.20 14.21 14.04 14.16 102,172 +0.04(+0.32%)
May 08, 2003 13.60 14.16 13.56 14.12 101,905 +0.35(+2.55%)
May 07, 2003 13.74 14.02 13.65 13.77 214,241 +0.02(+0.16%)
May 06, 2003 13.72 14.20 13.65 13.74 492,675 -0.31(-2.23%)
May 05, 2003 14.21 14.54 14.04 14.06 200,065 -0.16(-1.16%)
May 02, 2003 14.21 14.47 14.09 14.22 292,342 -0.13(-0.89%)
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.