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 31, 2011 5.881 6.138 5.722 5.730 1,443,482 -0.29(-4.77%)
Oct 28, 2011 5.790 6.039 5.775 6.017 1,330,774 +0.18(+3.11%)
Oct 27, 2011 5.624 5.835 5.541 5.835 2,300,285 +0.46(+8.58%)
Oct 26, 2011 5.223 5.488 5.185 5.374 1,828,148 +0.20(+3.80%)
Oct 25, 2011 5.450 5.601 5.163 5.178 1,334,132 -0.33(-6.04%)
Oct 24, 2011 5.336 5.646 5.193 5.510 1,504,931 +0.17(+3.11%)
Oct 21, 2011 5.246 5.367 5.132 5.344 6,814,822 +0.20(+3.97%)
Oct 20, 2011 5.102 5.200 5.004 5.140 1,753,272 +0.07(+1.34%)
Oct 19, 2011 5.155 5.216 5.057 5.072 2,175,348 -0.08(-1.47%)
Oct 18, 2011 4.936 5.208 4.928 5.148 1,398,764 +0.26(+5.26%)
Oct 17, 2011 5.034 5.253 4.853 4.891 747,730 -0.22(-4.29%)
Oct 14, 2011 5.299 5.442 5.057 5.110 808,653 -0.14(-2.73%)
Oct 13, 2011 5.208 5.284 4.913 5.253 1,289,736 -0.01(-0.14%)
Oct 12, 2011 5.110 5.480 5.042 5.261 1,262,972 +0.19(+3.73%)
Oct 11, 2011 4.860 5.117 4.785 5.072 958,008 +0.15(+3.07%)
Oct 10, 2011 4.664 4.928 4.565 4.921 736,293 +0.37(+8.14%)
Oct 07, 2011 5.004 5.064 4.528 4.550 765,088 -0.42(-8.51%)
Oct 06, 2011 4.928 5.011 4.724 4.974 759,895 +0.12(+2.49%)
Oct 05, 2011 4.777 4.883 4.611 4.853 814,503 +0.10(+2.07%)
Oct 04, 2011 4.240 4.785 4.218 4.754 927,985 +0.48(+11.33%)
Oct 03, 2011 4.399 4.596 4.271 4.271 1,006,368 -0.17(-3.91%)
Sep 30, 2011 4.437 4.656 4.429 4.445 769,831 -0.11(-2.49%)
Sep 29, 2011 4.497 4.664 4.324 4.558 564,390 +0.20(+4.69%)
Sep 28, 2011 4.679 4.709 4.346 4.354 734,588 -0.33(-7.10%)
Sep 27, 2011 4.596 4.830 4.460 4.686 951,880 +0.19(+4.20%)
Sep 26, 2011 4.339 4.558 4.233 4.497 662,263 +0.20(+4.75%)
Sep 23, 2011 4.240 4.354 4.120 4.293 850,672 +0.05(+1.25%)
Sep 22, 2011 4.097 4.316 3.968 4.240 1,547,498 -0.07(-1.58%)
Sep 21, 2011 4.671 4.724 4.286 4.308 1,729,868 -0.38(-8.06%)
Sep 20, 2011 4.717 4.800 4.626 4.686 818,886 -0.02(-0.32%)
Sep 19, 2011 4.702 4.739 4.581 4.702 653,415 -0.11(-2.20%)
Sep 16, 2011 4.815 4.838 4.656 4.807 1,143,814 +0.04(+0.79%)
Sep 15, 2011 4.717 4.777 4.550 4.770 633,833 +0.12(+2.60%)
Sep 14, 2011 4.490 4.724 4.339 4.649 829,470 +0.22(+4.95%)
Sep 13, 2011 4.316 4.505 4.180 4.429 732,974 +0.14(+3.35%)
Sep 12, 2011 4.074 4.324 4.074 4.286 652,481 +0.12(+2.90%)
Sep 09, 2011 4.263 4.414 4.142 4.165 679,518 -0.14(-3.33%)
Sep 08, 2011 4.369 4.437 4.286 4.308 549,865 -0.11(-2.40%)
Sep 07, 2011 4.271 4.467 4.165 4.414 700,896 +0.23(+5.61%)
Sep 06, 2011 3.961 4.195 3.953 4.180 1,095,745 +0.05(+1.10%)
Sep 02, 2011 4.263 4.324 4.127 4.135 1,067,090 -0.26(-6.01%)
Sep 01, 2011 4.702 4.800 4.384 4.399 940,208 -0.32(-6.73%)
Aug 31, 2011 4.686 4.747 4.596 4.717 632,984 +0.05(+1.13%)
Aug 30, 2011 4.671 4.694 4.558 4.664 525,269 -0.04(-0.80%)
Aug 29, 2011 4.475 4.717 4.422 4.702 582,984 +0.29(+6.69%)
Aug 26, 2011 4.407 4.460 4.195 4.407 683,769 -0.05(-1.19%)
Aug 25, 2011 4.649 4.913 4.384 4.460 917,438 +0.04(+0.85%)
Aug 24, 2011 4.361 4.558 4.250 4.422 603,093 +0.04(+0.86%)
Aug 23, 2011 4.089 4.384 4.021 4.384 790,247 +0.33(+8.01%)
Aug 22, 2011 4.120 4.240 3.961 4.059 719,005 +0.07(+1.70%)
Aug 19, 2011 4.188 4.354 3.976 3.991 1,119,762 -0.28(-6.55%)
Aug 18, 2011 4.422 4.437 4.225 4.271 1,460,552 -0.23(-5.20%)
Aug 17, 2011 4.460 4.565 4.460 4.505 401,549 +0.08(+1.88%)
Aug 16, 2011 4.445 4.558 4.384 4.422 490,511 -0.08(-1.85%)
Aug 15, 2011 4.422 4.596 4.422 4.505 553,405 +0.14(+3.29%)
Aug 12, 2011 4.573 4.588 4.331 4.361 905,079 -0.17(-3.67%)
Aug 11, 2011 4.188 4.573 4.165 4.528 1,042,530 +0.38(+9.29%)
Aug 10, 2011 4.543 4.701 4.135 4.143 1,115,972 -0.57(-12.02%)
Aug 09, 2011 4.543 4.709 4.067 4.709 1,379,763 +0.32(+7.22%)
Aug 08, 2011 4.686 4.996 4.377 4.392 1,758,010 -0.48(-9.77%)
Aug 05, 2011 5.041 5.113 4.777 4.867 849,241 -0.09(-1.83%)
Aug 04, 2011 5.222 5.237 4.958 4.958 1,109,720 -0.32(-6.01%)
Aug 03, 2011 4.965 5.297 4.905 5.275 1,250,822 +0.30(+6.07%)
Aug 02, 2011 5.116 5.207 4.973 4.973 916,318 -0.18(-3.51%)
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.