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, 2006 20.38 20.43 20.23 20.30 390,903 -0.07(-0.33%)
Nov 29, 2006 20.20 20.47 20.20 20.37 197,794 +0.20(+1.00%)
Nov 28, 2006 20.11 20.23 20.08 20.17 159,386 +0.04(+0.22%)
Nov 27, 2006 20.43 20.52 19.96 20.12 290,270 -0.22(-1.10%)
Nov 24, 2006 20.23 20.35 20.10 20.35 33,543 -0.02(-0.11%)
Nov 22, 2006 20.48 20.59 20.34 20.37 95,917 -0.04(-0.18%)
Nov 21, 2006 20.55 20.75 20.38 20.41 172,413 -0.16(-0.80%)
Nov 20, 2006 20.57 20.66 20.49 20.57 136,181 -0.04(-0.22%)
Nov 17, 2006 20.70 20.70 20.50 20.62 122,811 -0.08(-0.40%)
Nov 16, 2006 20.69 20.71 20.40 20.70 170,736 +0.01(+0.04%)
Nov 15, 2006 20.44 20.72 20.34 20.69 217,737 +0.25(+1.24%)
Nov 14, 2006 20.13 20.47 20.10 20.44 178,637 +0.31(+1.52%)
Nov 13, 2006 20.19 20.29 20.07 20.13 220,989 -0.06(-0.30%)
Nov 10, 2006 19.90 20.21 19.85 20.19 184,967 +0.33(+1.66%)
Nov 09, 2006 20.24 20.27 19.78 19.86 98,068 -0.33(-1.63%)
Nov 08, 2006 20.11 20.23 19.71 20.19 167,419 +0.02(+0.11%)
Nov 07, 2006 19.86 20.40 19.83 20.17 223,626 +0.28(+1.39%)
Nov 06, 2006 20.05 20.12 19.61 19.89 284,876 -0.07(-0.37%)
Nov 03, 2006 20.01 20.18 19.78 19.96 250,728 -0.02(-0.08%)
Nov 02, 2006 20.08 20.15 19.91 19.98 207,170 -0.13(-0.63%)
Nov 01, 2006 20.73 20.73 20.11 20.11 250,005 -0.56(-2.71%)
Oct 31, 2006 20.88 20.94 20.64 20.67 459,856 -0.26(-1.25%)
Oct 30, 2006 20.94 21.50 20.64 20.93 280,693 -0.01(-0.04%)
Oct 27, 2006 21.31 21.41 20.91 20.94 343,392 -0.57(-2.64%)
Oct 26, 2006 20.49 21.53 20.28 21.51 365,793 +1.02(+5.00%)
Oct 25, 2006 20.41 20.48 20.26 20.48 191,716 +0.13(+0.66%)
Oct 24, 2006 20.49 20.62 20.29 20.35 210,376 -0.19(-0.95%)
Oct 23, 2006 20.29 20.74 20.22 20.54 206,690 +0.15(+0.73%)
Oct 20, 2006 20.82 20.82 20.27 20.39 247,388 -0.35(-1.69%)
Oct 19, 2006 20.86 20.95 20.67 20.74 137,463 -0.10(-0.47%)
Oct 18, 2006 20.77 21.01 20.74 20.84 395,896 +0.19(+0.94%)
Oct 17, 2006 20.56 20.68 20.40 20.65 118,132 -0.07(-0.32%)
Oct 16, 2006 20.49 20.94 20.49 20.71 316,682 +0.16(+0.76%)
Oct 13, 2006 20.49 20.64 20.23 20.56 156,497 +0.14(+0.70%)
Oct 12, 2006 20.11 20.50 20.11 20.41 316,740 +0.35(+1.75%)
Oct 11, 2006 20.38 20.41 19.94 20.06 298,107 -0.38(-1.87%)
Oct 10, 2006 20.52 20.52 20.23 20.44 189,030 -0.03(-0.15%)
Oct 09, 2006 20.20 20.50 20.02 20.47 330,083 +0.20(+1.00%)
Oct 06, 2006 20.41 20.54 20.02 20.27 412,695 -0.54(-2.59%)
Oct 05, 2006 20.67 20.82 20.49 20.81 227,902 +0.20(+0.98%)
Oct 04, 2006 20.19 20.63 20.19 20.61 235,402 +0.36(+1.77%)
Oct 03, 2006 20.17 20.32 19.88 20.25 437,167 +0.10(+0.48%)
Oct 02, 2006 20.83 20.84 20.14 20.15 613,398 -0.70(-3.34%)
Sep 29, 2006 20.97 21.14 20.84 20.85 390,494 -0.12(-0.57%)
Sep 28, 2006 21.01 21.09 20.87 20.97 214,542 -0.06(-0.28%)
Sep 27, 2006 20.80 21.12 20.78 21.03 241,377 +0.16(+0.79%)
Sep 26, 2006 20.79 20.91 20.71 20.86 324,220 +0.11(+0.54%)
Sep 25, 2006 20.38 20.78 20.22 20.75 169,910 +0.38(+1.87%)
Sep 22, 2006 20.53 20.65 20.14 20.37 186,362 -0.24(-1.16%)
Sep 21, 2006 20.82 20.89 20.47 20.61 347,842 -0.12(-0.58%)
Sep 20, 2006 20.53 20.82 20.44 20.73 576,162 +0.31(+1.50%)
Sep 19, 2006 20.38 20.47 20.01 20.42 348,379 +0.10(+0.52%)
Sep 18, 2006 20.52 20.52 20.14 20.32 439,019 -0.19(-0.95%)
Sep 15, 2006 20.34 20.74 20.23 20.51 864,594 +0.31(+1.56%)
Sep 14, 2006 20.35 20.35 19.97 20.20 187,982 -0.15(-0.74%)
Sep 13, 2006 20.41 20.41 20.15 20.35 336,542 +0.07(+0.33%)
Sep 12, 2006 19.40 20.37 19.37 20.28 860,649 +0.91(+4.71%)
Sep 11, 2006 18.78 19.37 18.75 19.37 1,117,425 +0.46(+2.41%)
Sep 08, 2006 18.88 18.97 18.66 18.91 419,355 +0.01(+0.08%)
Sep 07, 2006 18.76 18.96 18.74 18.90 430,087 +0.10(+0.56%)
Sep 06, 2006 18.84 18.92 18.64 18.79 745,841 -0.16(-0.87%)
Sep 05, 2006 18.84 18.98 18.78 18.96 131,232 +0.10(+0.56%)
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.