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 (%)
Nov 30, 2005 22.96 23.84 22.81 23.18 727,513 +0.22(+0.94%)
Nov 29, 2005 22.94 23.18 22.81 22.96 490,944 +0.13(+0.56%)
Nov 28, 2005 22.96 23.16 22.77 22.84 237,005 -0.22(-0.94%)
Nov 25, 2005 23.20 23.20 22.88 23.05 44,426 -0.06(-0.26%)
Nov 23, 2005 23.07 23.21 22.99 23.11 103,427 +0.00(+0.00%)
Nov 22, 2005 23.08 23.19 22.76 23.11 477,354 +0.00(+0.00%)
Nov 21, 2005 23.11 23.27 22.96 23.11 315,618 +0.01(+0.03%)
Nov 18, 2005 23.51 23.51 22.99 23.11 233,656 -0.18(-0.77%)
Nov 17, 2005 22.90 23.37 22.90 23.29 374,837 +0.43(+1.86%)
Nov 16, 2005 22.72 22.94 22.59 22.86 285,220 +0.19(+0.86%)
Nov 15, 2005 22.78 22.82 22.54 22.66 311,764 -0.08(-0.36%)
Nov 14, 2005 22.68 22.78 22.62 22.75 333,724 +0.09(+0.40%)
Nov 11, 2005 22.18 22.72 22.17 22.66 362,018 +0.45(+2.02%)
Nov 10, 2005 22.01 22.45 21.95 22.21 361,941 +0.20(+0.92%)
Nov 09, 2005 22.07 22.22 21.96 22.01 200,426 -0.02(-0.07%)
Nov 08, 2005 22.05 22.09 21.92 22.02 184,781 -0.14(-0.64%)
Nov 07, 2005 21.54 22.16 21.52 22.16 422,725 +0.22(+0.99%)
Nov 04, 2005 21.61 21.97 21.54 21.95 221,554 +0.32(+1.49%)
Nov 03, 2005 22.17 22.22 21.50 21.63 267,991 -0.38(-1.73%)
Nov 02, 2005 21.66 22.23 21.63 22.01 323,987 +0.32(+1.48%)
Nov 01, 2005 21.51 21.97 21.45 21.68 273,736 +0.04(+0.17%)
Oct 31, 2005 21.31 21.87 21.16 21.65 622,522 +0.38(+1.79%)
Oct 28, 2005 20.65 21.61 20.59 21.27 345,580 +0.78(+3.80%)
Oct 27, 2005 20.37 20.71 20.23 20.49 275,920 -0.01(-0.04%)
Oct 26, 2005 20.64 21.04 20.38 20.50 194,826 -0.28(-1.33%)
Oct 25, 2005 21.03 21.10 20.23 20.77 111,127 -0.33(-1.56%)
Oct 24, 2005 20.45 21.10 20.45 21.10 257,794 +0.56(+2.73%)
Oct 21, 2005 19.99 20.61 19.99 20.54 391,961 +0.46(+2.27%)
Oct 20, 2005 20.35 20.53 19.94 20.08 197,869 -0.33(-1.61%)
Oct 19, 2005 19.96 20.41 19.69 20.41 241,255 +0.48(+2.40%)
Oct 18, 2005 20.02 20.17 19.86 19.94 124,151 -0.12(-0.60%)
Oct 17, 2005 20.08 20.23 19.68 20.05 304,998 -0.21(-1.03%)
Oct 14, 2005 20.08 20.40 19.75 20.26 207,699 +0.33(+1.65%)
Oct 13, 2005 19.77 20.19 19.57 19.94 267,696 +0.04(+0.23%)
Oct 12, 2005 20.04 20.36 19.63 19.89 409,185 -0.15(-0.75%)
Oct 11, 2005 20.53 20.69 19.96 20.04 261,833 -0.61(-2.93%)
Oct 10, 2005 20.77 20.85 20.58 20.65 115,908 -0.16(-0.79%)
Oct 07, 2005 20.87 21.04 20.73 20.81 287,142 +0.01(+0.07%)
Oct 06, 2005 20.31 21.09 20.26 20.80 145,914 +0.46(+2.28%)
Oct 05, 2005 21.07 21.07 20.33 20.33 245,224 -0.85(-3.99%)
Oct 04, 2005 20.66 21.46 20.66 21.18 414,000 +0.54(+2.61%)
Oct 03, 2005 19.88 20.71 19.88 20.64 255,085 +0.79(+3.99%)
Sep 30, 2005 19.88 19.92 19.61 19.85 556,460 -0.08(-0.41%)
Sep 29, 2005 19.49 19.96 19.40 19.93 88,123 +0.29(+1.49%)
Sep 28, 2005 19.96 20.09 19.30 19.64 103,291 -0.31(-1.57%)
Sep 27, 2005 20.10 20.17 19.81 19.95 103,202 -0.19(-0.93%)
Sep 26, 2005 19.99 20.38 19.99 20.14 91,114 +0.13(+0.67%)
Sep 23, 2005 20.00 20.13 19.45 20.00 85,286 +0.04(+0.19%)
Sep 22, 2005 19.96 20.18 19.96 19.96 137,117 -0.10(-0.48%)
Sep 21, 2005 20.20 20.27 19.98 20.06 304,026 -0.32(-1.58%)
Sep 20, 2005 20.50 20.69 20.24 20.38 154,358 +0.10(+0.52%)
Sep 19, 2005 20.41 20.41 20.11 20.28 76,395 -0.15(-0.73%)
Sep 16, 2005 20.14 20.46 20.06 20.43 290,475 +0.40(+2.02%)
Sep 15, 2005 19.58 20.05 19.44 20.02 189,827 +0.46(+2.33%)
Sep 14, 2005 19.79 19.89 19.54 19.57 175,324 -0.17(-0.87%)
Sep 13, 2005 19.94 20.05 19.62 19.74 129,131 -0.34(-1.68%)
Sep 12, 2005 19.73 20.21 19.71 20.08 112,175 +0.19(+0.94%)
Sep 09, 2005 19.91 20.00 19.79 19.89 99,754 -0.01(-0.07%)
Sep 08, 2005 20.09 20.09 19.76 19.91 224,476 -0.28(-1.41%)
Sep 07, 2005 20.60 20.69 19.94 20.19 169,980 -0.46(-2.21%)
Sep 06, 2005 20.02 20.65 20.00 20.65 139,318 +0.68(+3.41%)
Sep 02, 2005 20.19 20.35 19.82 19.96 100,545 -0.16(-0.82%)
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.