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 30, 2004 17.01 17.36 16.64 17.36 111,935 +0.40(+2.38%)
Jul 29, 2004 16.99 16.99 16.58 16.95 117,819 +0.12(+0.71%)
Jul 28, 2004 17.00 17.12 16.45 16.83 149,113 -0.05(-0.31%)
Jul 27, 2004 16.68 17.06 16.68 16.88 135,338 +0.13(+0.76%)
Jul 26, 2004 17.01 17.03 16.68 16.76 184,418 +0.07(+0.45%)
Jul 23, 2004 16.70 17.25 16.36 16.68 210,898 +0.19(+1.18%)
Jul 22, 2004 16.75 17.58 16.47 16.49 231,493 -0.34(-2.00%)
Jul 21, 2004 17.11 17.42 16.82 16.82 163,155 -0.18(-1.06%)
Jul 20, 2004 16.80 17.05 16.72 17.00 214,107 +0.21(+1.25%)
Jul 19, 2004 16.85 17.01 16.76 16.79 120,226 -0.16(-0.93%)
Jul 16, 2004 16.75 17.12 16.64 16.95 180,139 +0.21(+1.25%)
Jul 15, 2004 16.70 16.94 16.60 16.74 132,530 +0.04(+0.22%)
Jul 14, 2004 16.85 17.03 16.60 16.70 157,672 -0.12(-0.71%)
Jul 13, 2004 16.70 17.15 16.70 16.82 216,247 +0.02(+0.09%)
Jul 12, 2004 16.95 17.15 16.73 16.81 264,792 -0.23(-1.36%)
Jul 09, 2004 16.84 17.18 16.84 17.04 149,648 +0.19(+1.15%)
Jul 08, 2004 17.16 17.26 16.85 16.85 280,707 -0.35(-2.04%)
Jul 07, 2004 17.50 18.01 17.12 17.20 374,722 +0.19(+1.14%)
Jul 06, 2004 17.26 17.26 16.90 17.00 123,168 -0.10(-0.57%)
Jul 02, 2004 17.20 17.20 17.01 17.10 61,383 +0.07(+0.40%)
Jul 01, 2004 17.14 17.35 17.03 17.03 215,846 -0.28(-1.64%)
Jun 30, 2004 17.42 17.42 17.19 17.32 242,994 -0.13(-0.73%)
Jun 29, 2004 17.24 17.45 17.20 17.45 206,752 +0.10(+0.56%)
Jun 28, 2004 17.57 17.57 17.27 17.35 198,059 -0.04(-0.22%)
Jun 25, 2004 17.21 17.53 17.21 17.39 737,006 -0.01(-0.09%)
Jun 24, 2004 17.39 17.53 17.24 17.40 162,887 -0.09(-0.51%)
Jun 23, 2004 17.57 17.72 17.45 17.49 150,584 -0.08(-0.47%)
Jun 22, 2004 17.51 17.68 17.39 17.57 118,488 -0.03(-0.19%)
Jun 21, 2004 17.95 18.07 17.51 17.61 117,150 -0.35(-1.94%)
Jun 18, 2004 17.59 18.14 17.53 17.95 525,306 +0.21(+1.18%)
Jun 17, 2004 17.79 17.88 17.55 17.74 223,067 +0.10(+0.59%)
Jun 16, 2004 17.20 17.76 17.20 17.64 205,816 +0.36(+2.08%)
Jun 15, 2004 17.17 17.39 17.16 17.28 189,367 +0.22(+1.32%)
Jun 14, 2004 17.36 17.36 17.01 17.06 515,142 -0.26(-1.51%)
Jun 10, 2004 17.03 17.34 17.03 17.32 139,216 +0.17(+1.00%)
Jun 09, 2004 17.27 17.49 17.05 17.15 100,968 -0.20(-1.16%)
Jun 08, 2004 17.08 17.47 17.08 17.35 84,920 -0.10(-0.60%)
Jun 07, 2004 17.31 17.47 17.11 17.45 112,470 +0.25(+1.48%)
Jun 04, 2004 17.15 17.27 16.68 17.20 143,095 +0.25(+1.46%)
Jun 03, 2004 16.94 17.07 16.67 16.95 534,801 -0.17(-1.00%)
Jun 02, 2004 17.00 17.36 16.97 17.12 259,577 +0.04(+0.26%)
Jun 01, 2004 16.90 17.26 16.71 17.08 236,708 -0.04(-0.22%)
May 28, 2004 16.45 17.12 16.45 17.12 135,472 +0.39(+2.32%)
May 27, 2004 16.93 16.94 16.41 16.73 156,067 -0.25(-1.45%)
May 26, 2004 16.40 17.02 16.39 16.97 221,463 +0.54(+3.28%)
May 25, 2004 16.41 16.56 16.28 16.44 386,356 +0.03(+0.18%)
May 24, 2004 16.38 16.64 16.27 16.41 351,987 -0.19(-1.17%)
May 21, 2004 16.32 16.60 16.16 16.60 236,173 +0.43(+2.64%)
May 20, 2004 16.26 16.38 16.11 16.17 242,860 -0.10(-0.64%)
May 19, 2004 16.88 16.90 16.19 16.28 203,007 -0.36(-2.16%)
May 18, 2004 16.64 16.77 16.31 16.64 66,866 +0.26(+1.60%)
May 17, 2004 16.88 16.88 16.27 16.38 82,513 -0.19(-1.13%)
May 14, 2004 16.90 16.91 16.41 16.56 72,349 -0.19(-1.16%)
May 13, 2004 16.74 17.12 16.58 16.76 120,360 +0.13(+0.76%)
May 12, 2004 16.97 16.97 16.08 16.63 202,740 -0.57(-3.30%)
May 11, 2004 16.71 17.21 16.45 17.20 102,841 +0.62(+3.74%)
May 10, 2004 16.86 16.97 16.42 16.58 191,239 -0.40(-2.33%)
May 07, 2004 17.54 17.57 16.86 16.97 152,590 -0.68(-3.85%)
May 06, 2004 17.42 17.98 17.35 17.65 140,554 +0.19(+1.07%)
May 05, 2004 17.53 18.02 17.42 17.47 132,663 -0.10(-0.60%)
May 04, 2004 17.16 17.99 17.16 17.57 118,086 +0.04(+0.21%)
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.