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 (%)
Jan 29, 2010 5.406 5.548 5.167 5.361 1,408,736 -0.01(-0.14%)
Jan 28, 2010 5.675 5.788 5.182 5.369 1,195,710 -0.23(-4.14%)
Jan 27, 2010 5.234 5.705 5.137 5.601 1,652,017 +0.37(+7.00%)
Jan 26, 2010 5.264 5.444 5.189 5.234 733,108 -0.04(-0.85%)
Jan 25, 2010 5.399 5.511 5.178 5.279 1,039,076 -0.06(-1.12%)
Jan 22, 2010 5.795 5.960 5.309 5.339 2,140,310 -0.64(-10.64%)
Jan 21, 2010 5.616 6.251 5.459 5.975 2,573,170 +0.38(+6.82%)
Jan 20, 2010 5.406 5.660 5.197 5.593 1,622,420 +0.10(+1.77%)
Jan 19, 2010 5.189 5.631 5.152 5.496 1,785,934 +0.30(+5.76%)
Jan 15, 2010 5.242 5.197 5.197 5.197 2,043,451 -0.04(-0.71%)
Jan 14, 2010 5.032 5.317 5.002 5.234 2,324,990 +0.43(+8.86%)
Jan 13, 2010 4.673 4.845 4.479 4.808 693,016 +0.15(+3.21%)
Jan 12, 2010 4.681 4.786 4.554 4.659 762,619 -0.10(-2.04%)
Jan 11, 2010 4.629 4.771 4.531 4.756 807,251 +0.12(+2.58%)
Jan 08, 2010 4.285 4.636 4.285 4.636 1,100,588 +0.32(+7.45%)
Jan 07, 2010 4.300 4.427 4.187 4.315 715,598 +0.02(+0.52%)
Jan 06, 2010 4.180 4.397 4.150 4.292 1,079,593 +0.12(+2.87%)
Jan 05, 2010 4.315 4.359 4.128 4.172 801,148 -0.14(-3.29%)
Jan 04, 2010 4.374 4.412 4.262 4.315 362,484 +0.00(+0.00%)
Dec 31, 2009 4.217 4.315 4.315 4.315 579,735 +0.10(+2.49%)
Dec 30, 2009 4.292 4.337 4.165 4.210 644,507 -0.10(-2.26%)
Dec 29, 2009 4.322 4.337 4.292 4.307 299,669 -0.01(-0.17%)
Dec 28, 2009 4.217 4.457 4.187 4.315 355,211 +0.11(+2.67%)
Dec 24, 2009 4.172 4.307 4.128 4.202 174,285 +0.05(+1.26%)
Dec 23, 2009 4.479 4.546 4.098 4.150 1,022,313 -0.30(-6.72%)
Dec 22, 2009 4.285 4.546 4.172 4.449 555,594 +0.18(+4.20%)
Dec 21, 2009 4.344 4.404 4.128 4.270 911,715 -0.11(-2.56%)
Dec 18, 2009 4.038 4.399 3.993 4.382 1,559,357 +0.38(+9.53%)
Dec 17, 2009 4.000 4.090 3.901 4.000 383,139 -0.04(-0.93%)
Dec 16, 2009 4.105 4.156 4.015 4.038 531,748 -0.04(-0.92%)
Dec 15, 2009 4.105 4.150 3.963 4.075 767,111 +0.00(+0.00%)
Dec 14, 2009 3.916 4.098 3.829 4.075 507,093 +0.09(+2.25%)
Dec 11, 2009 3.829 4.000 3.791 3.986 388,191 +0.17(+4.51%)
Dec 10, 2009 3.806 3.892 3.776 3.814 467,202 -0.01(-0.20%)
Dec 09, 2009 3.903 3.926 3.750 3.821 427,767 -0.07(-1.73%)
Dec 08, 2009 3.851 3.944 3.776 3.888 528,158 +0.01(+0.19%)
Dec 07, 2009 3.769 3.888 3.739 3.881 603,440 +0.12(+3.18%)
Dec 04, 2009 3.881 3.993 3.731 3.761 766,976 -0.01(-0.40%)
Dec 03, 2009 3.911 3.956 3.769 3.776 831,858 -0.10(-2.70%)
Dec 02, 2009 3.911 4.068 3.799 3.881 722,481 -0.04(-1.14%)
Dec 01, 2009 3.799 3.971 3.799 3.926 1,429,612 +0.42(+11.94%)
Nov 30, 2009 3.522 3.671 3.402 3.507 960,042 -0.01(-0.21%)
Nov 27, 2009 3.485 3.634 3.447 3.514 482,591 -0.04(-1.05%)
Nov 25, 2009 3.664 3.754 3.499 3.552 782,767 -0.10(-2.66%)
Nov 24, 2009 3.739 3.894 3.507 3.649 1,336,436 -0.10(-2.59%)
Nov 23, 2009 3.978 3.999 3.731 3.746 2,009,289 -0.17(-4.39%)
Nov 20, 2009 3.858 4.053 3.843 3.918 600,864 +0.03(+0.77%)
Nov 19, 2009 3.971 3.993 3.776 3.888 909,600 -0.14(-3.53%)
Nov 18, 2009 4.008 4.075 3.858 4.030 692,981 +0.01(+0.37%)
Nov 17, 2009 3.836 4.038 3.814 4.015 1,181,559 +0.16(+4.27%)
Nov 16, 2009 3.821 3.971 3.716 3.851 1,388,559 +0.09(+2.39%)
Nov 13, 2009 3.821 3.896 3.694 3.761 912,659 +0.01(+0.40%)
Nov 12, 2009 4.023 4.075 3.731 3.746 720,398 -0.28(-6.88%)
Nov 11, 2009 3.963 4.120 3.918 4.023 590,192 +0.10(+2.48%)
Nov 10, 2009 4.045 4.150 3.881 3.926 898,344 -0.13(-3.32%)
Nov 09, 2009 4.053 4.113 4.016 4.060 620,322 +0.05(+1.31%)
Nov 06, 2009 3.963 4.068 3.799 4.008 644,731 +0.00(+0.00%)
Nov 05, 2009 3.843 4.038 3.664 4.008 846,422 +0.22(+5.93%)
Nov 04, 2009 4.150 4.247 3.761 3.784 1,352,868 -0.34(-8.17%)
Nov 03, 2009 4.172 4.240 3.993 4.120 750,151 -0.11(-2.65%)
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.