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 (%)
Aug 31, 2005 19.59 19.87 19.45 19.87 290,735 +0.29(+1.49%)
Aug 30, 2005 20.11 20.23 19.54 19.58 204,819 -0.64(-3.18%)
Aug 29, 2005 19.86 20.22 19.68 20.22 123,250 +0.29(+1.46%)
Aug 26, 2005 20.50 20.71 19.91 19.93 156,168 -0.65(-3.16%)
Aug 25, 2005 20.78 20.82 20.52 20.58 144,746 -0.17(-0.83%)
Aug 24, 2005 20.73 21.07 20.56 20.75 137,938 +0.19(+0.91%)
Aug 23, 2005 20.56 20.80 20.50 20.56 159,686 -0.22(-1.08%)
Aug 22, 2005 20.68 20.80 20.39 20.79 68,443 +0.28(+1.35%)
Aug 19, 2005 20.29 20.61 20.13 20.51 115,174 +0.12(+0.59%)
Aug 18, 2005 20.71 20.71 20.30 20.39 102,107 -0.46(-2.19%)
Aug 17, 2005 20.80 21.08 20.52 20.85 56,701 -0.11(-0.54%)
Aug 16, 2005 21.31 21.36 20.59 20.96 153,178 -0.43(-1.99%)
Aug 15, 2005 21.16 21.61 20.94 21.39 168,023 +0.18(+0.85%)
Aug 12, 2005 21.29 21.48 20.79 21.21 139,337 -0.17(-0.80%)
Aug 11, 2005 20.71 21.38 20.65 21.38 243,808 +0.59(+2.84%)
Aug 10, 2005 20.82 21.23 20.66 20.79 122,851 +0.07(+0.32%)
Aug 09, 2005 20.65 20.83 20.43 20.72 88,085 +0.12(+0.58%)
Aug 08, 2005 20.82 20.82 20.37 20.60 97,451 -0.07(-0.36%)
Aug 05, 2005 20.91 21.15 20.21 20.68 250,827 -0.28(-1.32%)
Aug 04, 2005 21.18 21.23 20.90 20.95 213,642 -0.28(-1.34%)
Aug 03, 2005 21.47 21.47 21.20 21.24 114,704 -0.41(-1.90%)
Aug 02, 2005 20.97 21.68 20.97 21.65 145,289 +0.57(+2.70%)
Aug 01, 2005 21.27 21.63 21.08 21.08 358,786 -0.34(-1.61%)
Jul 29, 2005 20.78 21.59 20.78 21.42 487,894 +0.51(+2.43%)
Jul 28, 2005 19.98 21.00 19.61 20.91 560,511 +1.08(+5.47%)
Jul 27, 2005 20.00 20.20 19.70 19.83 159,036 -0.20(-1.01%)
Jul 26, 2005 20.08 20.38 19.75 20.03 220,113 -0.04(-0.22%)
Jul 25, 2005 20.14 20.14 19.84 20.08 212,163 -0.05(-0.26%)
Jul 22, 2005 19.70 20.13 19.57 20.13 166,415 +0.48(+2.43%)
Jul 21, 2005 19.82 19.83 19.48 19.65 251,728 -0.37(-1.87%)
Jul 20, 2005 19.79 20.10 19.68 20.02 85,719 +0.29(+1.48%)
Jul 19, 2005 19.39 19.85 19.30 19.73 186,455 +0.40(+2.05%)
Jul 18, 2005 19.51 19.53 19.32 19.34 129,876 -0.20(-1.03%)
Jul 15, 2005 19.33 19.64 19.29 19.54 182,174 +0.10(+0.50%)
Jul 14, 2005 19.66 19.69 19.35 19.44 200,888 -0.02(-0.12%)
Jul 13, 2005 19.55 19.55 19.25 19.46 238,385 +0.02(+0.12%)
Jul 12, 2005 19.25 19.61 19.22 19.44 103,007 +0.16(+0.85%)
Jul 11, 2005 19.06 19.44 19.00 19.28 189,024 +0.13(+0.66%)
Jul 08, 2005 18.67 19.28 18.55 19.15 155,345 +0.51(+2.73%)
Jul 07, 2005 18.54 18.79 18.36 18.64 209,615 -0.04(-0.20%)
Jul 06, 2005 19.35 19.37 18.65 18.68 202,749 -0.76(-3.92%)
Jul 05, 2005 19.22 19.48 19.22 19.44 182,680 +0.28(+1.44%)
Jul 01, 2005 19.00 19.32 18.92 19.16 145,101 +0.32(+1.71%)
Jun 30, 2005 19.64 19.82 18.84 18.84 166,842 -0.75(-3.82%)
Jun 29, 2005 19.18 19.61 19.14 19.59 182,764 +0.41(+2.14%)
Jun 28, 2005 18.63 19.18 18.45 19.18 303,869 +0.68(+3.68%)
Jun 27, 2005 18.33 18.51 18.13 18.50 89,084 +0.22(+1.19%)
Jun 24, 2005 18.19 18.32 18.05 18.28 175,916 +0.10(+0.56%)
Jun 23, 2005 18.69 18.75 18.14 18.18 87,738 -0.56(-2.97%)
Jun 22, 2005 18.29 18.75 18.29 18.74 70,832 +0.44(+2.41%)
Jun 21, 2005 18.48 18.54 18.30 18.30 107,813 -0.08(-0.45%)
Jun 20, 2005 18.54 18.66 18.38 18.38 158,514 -0.23(-1.25%)
Jun 17, 2005 18.92 18.94 18.45 18.61 374,926 -0.26(-1.39%)
Jun 16, 2005 18.73 18.87 18.62 18.87 99,877 +0.14(+0.76%)
Jun 15, 2005 18.53 18.73 18.42 18.73 305,152 +0.22(+1.21%)
Jun 14, 2005 18.39 18.51 18.25 18.51 91,732 +0.16(+0.86%)
Jun 13, 2005 18.05 18.38 17.94 18.35 142,819 +0.31(+1.70%)
Jun 10, 2005 17.89 18.07 17.77 18.04 255,463 +0.22(+1.26%)
Jun 09, 2005 18.19 18.19 17.72 17.82 314,777 -0.31(-1.73%)
Jun 08, 2005 18.32 18.46 17.99 18.13 249,563 -0.02(-0.12%)
Jun 07, 2005 18.28 18.47 18.14 18.16 150,070 -0.10(-0.57%)
Jun 06, 2005 18.03 18.27 17.90 18.26 232,992 +0.35(+1.96%)
Jun 03, 2005 18.48 18.67 17.91 17.91 146,395 -0.60(-3.23%)
Jun 02, 2005 18.41 18.56 18.24 18.51 135,132 +0.07(+0.36%)
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.