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 (%)
Feb 28, 2003 12.20 12.38 12.17 12.20 85,589 -0.16(-1.27%)
Feb 27, 2003 12.19 12.35 12.12 12.35 126,645 +0.13(+1.10%)
Feb 26, 2003 12.35 12.41 12.12 12.22 121,162 -0.28(-2.27%)
Feb 25, 2003 12.15 12.58 12.11 12.50 114,074 +0.12(+0.97%)
Feb 24, 2003 12.97 12.97 12.30 12.38 99,497 -0.58(-4.49%)
Feb 21, 2003 12.71 12.97 12.57 12.97 101,771 +0.40(+3.15%)
Feb 20, 2003 12.73 12.75 12.57 12.57 81,577 -0.16(-1.29%)
Feb 19, 2003 12.58 12.73 12.58 12.73 105,382 +0.11(+0.89%)
Feb 18, 2003 12.55 12.78 12.49 12.62 74,355 +0.12(+0.96%)
Feb 14, 2003 12.41 12.61 12.39 12.50 144,699 +0.04(+0.36%)
Feb 13, 2003 12.34 12.58 12.26 12.46 88,665 +0.11(+0.91%)
Feb 12, 2003 12.49 12.68 12.35 12.35 60,715 -0.14(-1.14%)
Feb 11, 2003 12.67 12.71 12.49 12.49 52,156 -0.19(-1.47%)
Feb 10, 2003 12.71 12.83 12.60 12.67 106,050 -0.01(-0.06%)
Feb 07, 2003 13.22 13.22 12.67 12.68 128,919 -0.48(-3.64%)
Feb 06, 2003 13.12 13.38 13.03 13.16 107,655 -0.08(-0.62%)
Feb 05, 2003 13.34 13.44 13.17 13.24 90,002 -0.10(-0.78%)
Feb 04, 2003 13.22 13.50 13.21 13.35 201,937 +0.22(+1.65%)
Feb 03, 2003 13.27 13.46 13.06 13.13 177,865 -0.34(-2.50%)
Jan 31, 2003 13.15 13.47 13.04 13.47 131,192 +0.22(+1.64%)
Jan 30, 2003 13.27 13.46 13.05 13.25 186,118 -0.02(-0.11%)
Jan 29, 2003 13.34 13.34 13.26 13.27 117,551 -0.22(-1.61%)
Jan 28, 2003 13.19 13.68 12.96 13.48 111,533 +0.36(+2.73%)
Jan 27, 2003 12.88 13.12 12.75 13.12 149,648 +0.23(+1.80%)
Jan 24, 2003 13.55 13.56 12.89 12.89 465,928 -0.70(-5.17%)
Jan 23, 2003 13.83 13.83 13.54 13.59 186,424 -0.10(-0.71%)
Jan 22, 2003 13.81 13.83 13.66 13.69 174,388 -0.03(-0.22%)
Jan 21, 2003 14.28 14.28 13.65 13.72 349,847 -0.49(-3.42%)
Jan 17, 2003 14.65 14.66 13.80 14.21 625,071 -0.46(-3.11%)
Jan 16, 2003 15.21 15.43 14.66 14.66 414,574 -0.75(-4.89%)
Jan 15, 2003 15.85 15.85 15.22 15.42 254,629 -0.28(-1.81%)
Jan 14, 2003 15.91 16.02 15.65 15.70 111,533 -0.19(-1.22%)
Jan 13, 2003 15.99 16.23 15.80 15.90 165,027 -0.09(-0.56%)
Jan 10, 2003 15.71 16.19 15.71 15.99 45,603 +0.21(+1.33%)
Jan 09, 2003 15.44 15.84 15.44 15.78 108,591 +0.36(+2.33%)
Jan 08, 2003 15.44 15.58 15.16 15.42 123,971 -0.46(-2.87%)
Jan 07, 2003 15.91 16.06 15.79 15.87 121,563 -0.10(-0.61%)
Jan 06, 2003 15.51 16.33 15.51 15.97 87,729 +0.49(+3.19%)
Jan 03, 2003 15.58 15.96 15.47 15.48 178,935 -0.17(-1.09%)
Jan 02, 2003 14.81 15.65 14.81 15.65 90,671 +0.80(+5.38%)
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%)
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.