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 (%)
Dec 31, 2002 15.41 15.46 14.77 14.85 230,423 -0.65(-4.20%)
Dec 30, 2002 15.19 15.52 15.00 15.50 194,582 +0.24(+1.57%)
Dec 27, 2002 15.07 15.28 15.07 15.26 176,394 -0.02(-0.15%)
Dec 26, 2002 14.89 15.28 14.81 15.28 200,466 +0.34(+2.25%)
Dec 24, 2002 14.66 14.96 14.66 14.95 132,128 +0.14(+0.96%)
Dec 23, 2002 14.21 14.85 14.17 14.81 201,804 +0.45(+3.12%)
Dec 20, 2002 14.21 14.66 14.17 14.36 179,336 +0.15(+1.06%)
Dec 19, 2002 14.21 14.30 14.13 14.21 155,398 -0.02(-0.11%)
Dec 18, 2002 14.21 14.28 14.12 14.22 172,784 +0.02(+0.11%)
Dec 17, 2002 14.10 14.32 14.01 14.21 107,388 +0.00(+0.00%)
Dec 16, 2002 14.04 14.24 14.04 14.21 237,243 +0.19(+1.33%)
Dec 13, 2002 14.12 14.21 13.87 14.02 197,257 +0.02(+0.11%)
Dec 12, 2002 14.06 14.21 13.95 14.01 50,818 -0.20(-1.42%)
Dec 11, 2002 14.30 14.43 14.07 14.21 95,485 -0.16(-1.09%)
Dec 10, 2002 13.78 14.60 13.68 14.36 175,859 +0.19(+1.32%)
Dec 09, 2002 14.27 14.38 13.71 14.18 60,715 -0.23(-1.61%)
Dec 06, 2002 14.27 14.47 14.13 14.41 44,934 +0.13(+0.89%)
Dec 05, 2002 14.62 14.73 14.28 14.28 33,700 -0.31(-2.10%)
Dec 04, 2002 14.40 14.69 14.27 14.59 148,444 -0.07(-0.46%)
Dec 03, 2002 14.25 14.68 14.18 14.66 211,700 +0.30(+2.08%)
Dec 02, 2002 14.14 14.48 14.14 14.36 77,966 +0.34(+2.40%)
Nov 29, 2002 14.60 14.61 14.02 14.02 33,032 -0.49(-3.35%)
Nov 27, 2002 14.25 14.59 14.14 14.51 169,841 +0.37(+2.59%)
Nov 26, 2002 13.95 14.24 13.93 14.14 85,054 -0.06(-0.42%)
Nov 25, 2002 14.01 14.30 13.97 14.20 190,303 +0.06(+0.42%)
Nov 22, 2002 13.83 14.33 13.80 14.14 100,434 +0.26(+1.89%)
Nov 21, 2002 13.59 13.95 13.59 13.88 129,855 +0.28(+2.03%)
Nov 20, 2002 13.27 13.79 13.27 13.60 120,092 +0.25(+1.91%)
Nov 19, 2002 13.56 13.56 13.28 13.35 61,116 -0.08(-0.61%)
Nov 18, 2002 13.72 13.72 13.35 13.43 130,657 -0.11(-0.78%)
Nov 15, 2002 13.53 13.77 13.46 13.54 68,070 -0.07(-0.54%)
Nov 14, 2002 13.23 13.61 13.18 13.61 117,953 +0.45(+3.41%)
Nov 13, 2002 13.03 13.24 12.90 13.16 350,248 -0.17(-1.29%)
Nov 12, 2002 12.97 13.33 12.91 13.33 216,916 +0.34(+2.59%)
Nov 11, 2002 13.64 13.70 12.70 13.00 166,766 -0.69(-5.03%)
Nov 08, 2002 13.72 14.07 13.65 13.68 219,724 -0.13(-0.92%)
Nov 07, 2002 13.98 14.08 13.80 13.81 95,485 -0.17(-1.23%)
Nov 06, 2002 14.20 14.24 13.87 13.98 73,286 -0.22(-1.53%)
Nov 05, 2002 14.07 14.21 13.95 14.20 126,645 +0.10(+0.74%)
Nov 04, 2002 14.02 14.24 14.02 14.10 269,607 +0.07(+0.53%)
Nov 01, 2002 13.72 14.06 13.72 14.02 297,825 +0.25(+1.85%)
Oct 31, 2002 14.13 14.13 13.77 13.77 256,367 -0.29(-2.07%)
Oct 30, 2002 14.09 14.17 13.98 14.06 142,827 -0.10(-0.69%)
Oct 29, 2002 14.06 14.17 13.84 14.15 87,729 +0.01(+0.05%)
Oct 28, 2002 14.21 14.24 14.04 14.15 270,944 -0.05(-0.38%)
Oct 25, 2002 14.37 14.39 13.88 14.20 382,878 -0.38(-2.60%)
Oct 24, 2002 15.01 15.20 14.37 14.58 148,247 -0.52(-3.47%)
Oct 23, 2002 14.70 15.10 14.69 15.10 143,024 +0.15(+1.00%)
Oct 22, 2002 14.96 15.03 14.68 14.96 193,379 -0.18(-1.18%)
Oct 21, 2002 14.83 15.13 14.53 15.13 142,158 +0.30(+2.01%)
Oct 18, 2002 14.21 14.95 14.21 14.83 121,296 +0.66(+4.64%)
Oct 17, 2002 14.56 14.96 13.99 14.18 199,397 -0.27(-1.86%)
Oct 16, 2002 15.04 15.10 14.32 14.45 82,914 -0.59(-3.93%)
Oct 15, 2002 14.28 15.27 14.28 15.04 166,731 +0.83(+5.84%)
Oct 14, 2002 14.01 14.45 14.01 14.21 91,473 +0.20(+1.44%)
Oct 11, 2002 13.55 14.24 13.55 14.01 231,359 +0.46(+3.37%)
Oct 10, 2002 12.90 13.56 12.84 13.55 254,762 +0.64(+4.92%)
Oct 09, 2002 13.06 13.15 12.76 12.91 189,367 -0.28(-2.15%)
Oct 08, 2002 13.14 13.33 12.91 13.20 292,743 +0.24(+1.85%)
Oct 07, 2002 13.86 14.15 12.95 12.96 140,687 -1.22(-8.60%)
Oct 04, 2002 14.09 14.54 13.53 14.18 137,478 +0.28(+1.99%)
Oct 03, 2002 15.81 15.81 13.67 13.90 512,251 -2.00(-12.60%)
Oct 02, 2002 16.51 16.73 15.78 15.90 314,408 -0.55(-3.32%)
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.