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 (%)
Oct 29, 2010 4.214 4.326 4.154 4.289 946,209 +0.06(+1.42%)
Oct 28, 2010 4.544 4.612 4.229 4.229 4,031,352 -0.91(-17.69%)
Oct 27, 2010 5.055 5.145 4.995 5.137 468,427 +0.10(+1.94%)
Oct 25, 2010 5.235 5.250 5.002 5.040 515,447 -0.15(-2.89%)
Oct 22, 2010 5.017 5.288 4.920 5.190 1,143,805 +0.19(+3.75%)
Oct 21, 2010 5.183 5.220 4.965 5.002 570,418 -0.13(-2.49%)
Oct 20, 2010 5.183 5.220 5.047 5.130 411,467 -0.04(-0.73%)
Oct 19, 2010 5.115 5.273 5.070 5.167 710,207 -0.05(-0.86%)
Oct 18, 2010 5.122 5.213 5.077 5.213 400,180 +0.12(+2.36%)
Oct 15, 2010 5.213 5.213 5.047 5.092 1,042,584 -0.06(-1.17%)
Oct 14, 2010 5.325 5.325 5.017 5.152 708,424 -0.21(-3.92%)
Oct 13, 2010 5.235 5.453 5.152 5.363 1,311,223 +0.16(+3.03%)
Oct 12, 2010 5.055 5.220 4.987 5.205 752,041 +0.14(+2.82%)
Oct 11, 2010 5.115 5.160 5.010 5.062 282,295 -0.06(-1.17%)
Oct 08, 2010 5.107 5.152 5.002 5.122 383,258 +0.03(+0.59%)
Oct 07, 2010 5.175 5.175 5.025 5.092 352,846 -0.02(-0.44%)
Oct 06, 2010 5.017 5.190 4.961 5.115 538,791 +0.10(+1.95%)
Oct 05, 2010 4.927 5.032 4.860 5.017 555,088 +0.14(+2.93%)
Oct 04, 2010 4.860 4.935 4.807 4.875 545,895 -0.02(-0.31%)
Oct 01, 2010 4.980 4.980 4.822 4.890 441,526 -0.02(-0.46%)
Sep 30, 2010 5.115 5.115 4.890 4.912 788,492 -0.05(-0.91%)
Sep 29, 2010 4.905 4.995 4.837 4.957 438,112 +0.02(+0.46%)
Sep 28, 2010 4.807 4.942 4.709 4.935 871,790 +0.14(+2.98%)
Sep 27, 2010 4.995 5.040 4.769 4.792 464,987 -0.17(-3.33%)
Sep 24, 2010 4.732 4.980 4.634 4.957 1,043,476 +0.32(+6.80%)
Sep 23, 2010 4.694 4.799 4.619 4.642 948,833 -0.09(-1.90%)
Sep 22, 2010 4.822 4.829 4.672 4.732 1,183,523 -0.11(-2.17%)
Sep 21, 2010 4.912 4.987 4.822 4.837 675,786 -0.08(-1.53%)
Sep 20, 2010 4.807 4.957 4.739 4.912 1,480,000 +0.11(+2.35%)
Sep 17, 2010 5.032 5.070 4.754 4.799 1,851,759 -0.23(-4.63%)
Sep 15, 2010 5.055 5.152 4.987 5.032 525,054 -0.05(-1.03%)
Sep 14, 2010 5.205 5.246 5.062 5.085 545,437 -0.16(-3.01%)
Sep 13, 2010 5.100 5.250 5.077 5.243 939,600 +0.23(+4.65%)
Sep 10, 2010 5.092 5.174 5.002 5.010 483,026 -0.05(-0.89%)
Sep 09, 2010 5.250 5.250 4.987 5.055 420,696 -0.10(-1.90%)
Sep 08, 2010 5.130 5.213 5.047 5.152 1,092,600 +0.06(+1.18%)
Sep 07, 2010 5.235 5.295 5.070 5.092 510,555 -0.17(-3.14%)
Sep 03, 2010 5.273 5.340 5.070 5.258 725,704 +0.08(+1.45%)
Sep 02, 2010 4.972 5.220 4.935 5.183 876,459 +0.20(+3.92%)
Sep 01, 2010 4.837 5.002 4.784 4.987 693,278 +0.27(+5.73%)
Aug 31, 2010 4.664 4.784 4.642 4.717 629,882 +0.05(+0.96%)
Aug 30, 2010 5.017 5.032 4.672 4.672 790,255 -0.37(-7.30%)
Aug 27, 2010 4.890 5.055 4.822 5.040 1,286,837 +0.22(+4.52%)
Aug 26, 2010 4.777 4.957 4.732 4.822 879,607 +0.08(+1.74%)
Aug 25, 2010 4.657 4.766 4.589 4.739 917,799 +0.02(+0.32%)
Aug 24, 2010 4.627 4.724 4.582 4.724 1,436,526 +0.01(+0.16%)
Aug 23, 2010 4.642 4.792 4.612 4.717 1,193,185 +0.08(+1.78%)
Aug 20, 2010 4.552 4.649 4.304 4.634 1,097,260 +0.07(+1.48%)
Aug 19, 2010 4.702 4.777 4.544 4.567 867,596 -0.17(-3.65%)
Aug 18, 2010 4.754 4.882 4.664 4.739 577,767 -0.04(-0.79%)
Aug 17, 2010 4.807 4.897 4.754 4.777 654,815 +0.07(+1.44%)
Aug 16, 2010 4.604 4.762 4.604 4.709 537,042 +0.05(+1.13%)
Aug 13, 2010 4.739 4.769 4.627 4.657 490,392 -0.11(-2.36%)
Aug 12, 2010 4.709 4.867 4.679 4.769 1,130,942 -0.05(-0.94%)
Aug 11, 2010 4.747 4.965 4.717 4.814 1,307,732 -0.08(-1.54%)
Aug 10, 2010 4.927 5.010 4.860 4.890 775,723 -0.07(-1.36%)
Aug 09, 2010 4.935 4.980 4.837 4.957 917,038 +0.09(+1.85%)
Aug 06, 2010 4.762 4.897 4.755 4.867 674,713 +0.00(+0.00%)
Aug 05, 2010 4.905 4.942 4.837 4.867 726,866 -0.11(-2.26%)
Aug 04, 2010 4.905 5.036 4.882 4.980 680,947 +0.10(+2.15%)
Aug 03, 2010 4.927 5.062 4.875 4.875 471,331 -0.10(-1.96%)
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.