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, 2012 7.100 7.115 6.940 7.016 520,670 -0.06(-0.86%)
Nov 29, 2012 7.024 7.077 6.978 7.077 335,669 +0.11(+1.64%)
Nov 28, 2012 6.933 6.963 6.788 6.963 246,196 -0.02(-0.22%)
Nov 27, 2012 7.070 7.070 6.948 6.978 315,466 -0.08(-1.08%)
Nov 26, 2012 7.016 7.054 6.978 7.054 308,439 +0.00(+0.00%)
Nov 23, 2012 6.872 7.054 6.872 7.054 271,361 +0.20(+2.88%)
Nov 21, 2012 6.834 6.864 6.743 6.857 315,274 +0.03(+0.45%)
Nov 20, 2012 6.712 6.841 6.613 6.826 451,268 +0.11(+1.70%)
Nov 19, 2012 6.530 6.720 6.530 6.712 351,409 +0.25(+3.88%)
Nov 16, 2012 6.416 6.515 6.401 6.461 402,072 +0.03(+0.47%)
Nov 15, 2012 6.446 6.598 6.347 6.431 897,649 -0.03(-0.47%)
Nov 14, 2012 6.507 6.507 6.363 6.461 299,006 -0.02(-0.35%)
Nov 13, 2012 6.530 6.606 6.462 6.484 382,532 -0.09(-1.39%)
Nov 12, 2012 6.704 6.837 6.522 6.575 297,770 -0.11(-1.59%)
Nov 09, 2012 6.758 6.843 6.674 6.682 237,527 -0.08(-1.12%)
Nov 08, 2012 6.750 6.826 6.727 6.758 369,632 +0.02(+0.34%)
Nov 07, 2012 7.016 7.016 6.697 6.735 461,412 -0.35(-4.93%)
Nov 06, 2012 7.114 7.168 7.061 7.084 189,577 -0.06(-0.85%)
Nov 05, 2012 6.917 7.175 6.750 7.145 536,056 +0.25(+3.63%)
Nov 02, 2012 7.076 7.092 6.887 6.894 319,218 -0.17(-2.37%)
Nov 01, 2012 7.016 7.145 6.978 7.061 341,967 +0.06(+0.87%)
Oct 31, 2012 7.076 7.076 6.906 7.001 248,718 -0.06(-0.86%)
Oct 26, 2012 7.244 7.061 7.061 7.061 242,467 -0.18(-2.52%)
Oct 25, 2012 7.236 7.289 7.114 7.244 265,127 +0.11(+1.49%)
Oct 24, 2012 7.183 7.194 7.107 7.137 234,973 +0.02(+0.21%)
Oct 23, 2012 7.198 7.198 6.940 7.122 366,804 -0.18(-2.49%)
Oct 19, 2012 7.365 7.540 7.251 7.304 560,133 -0.11(-1.53%)
Oct 18, 2012 7.373 7.479 7.235 7.418 1,309,961 -0.00(-0.00%)
Oct 17, 2012 7.183 7.418 7.137 7.418 565,205 +0.21(+2.95%)
Oct 16, 2012 7.259 7.266 7.168 7.206 424,360 -0.02(-0.21%)
Oct 15, 2012 7.236 7.342 7.183 7.221 239,289 +0.00(+0.00%)
Oct 12, 2012 7.433 7.433 7.198 7.221 677,841 -0.22(-2.96%)
Oct 11, 2012 7.403 7.471 7.395 7.441 419,490 +0.05(+0.62%)
Oct 10, 2012 7.266 7.403 7.266 7.395 355,412 +0.11(+1.56%)
Oct 09, 2012 7.433 7.471 7.281 7.281 300,571 -0.17(-2.24%)
Oct 08, 2012 7.449 7.532 7.433 7.449 229,390 -0.05(-0.61%)
Oct 05, 2012 7.403 7.570 7.350 7.494 426,749 +0.08(+1.13%)
Oct 04, 2012 7.312 7.411 7.251 7.411 221,232 +0.11(+1.56%)
Oct 03, 2012 7.304 7.335 7.251 7.297 285,550 -0.01(-0.10%)
Oct 02, 2012 7.357 7.411 7.281 7.304 287,306 -0.02(-0.31%)
Oct 01, 2012 7.357 7.426 7.297 7.327 234,536 +0.05(+0.63%)
Sep 28, 2012 7.373 7.373 7.266 7.281 479,424 -0.12(-1.64%)
Sep 27, 2012 7.327 7.471 7.266 7.403 231,047 +0.10(+1.35%)
Sep 26, 2012 7.335 7.373 7.266 7.304 315,553 -0.02(-0.31%)
Sep 25, 2012 7.441 7.494 7.297 7.327 447,482 -0.08(-1.13%)
Sep 24, 2012 7.244 7.433 7.183 7.411 320,677 +0.14(+1.88%)
Sep 21, 2012 7.403 7.414 7.251 7.274 1,504,402 -0.03(-0.42%)
Sep 20, 2012 7.403 7.411 7.289 7.304 510,547 -0.14(-1.84%)
Sep 19, 2012 7.547 7.555 7.426 7.441 444,283 -0.11(-1.41%)
Sep 18, 2012 7.555 7.646 7.517 7.547 520,432 -0.04(-0.50%)
Sep 17, 2012 7.684 7.695 7.540 7.585 240,644 -0.13(-1.67%)
Sep 14, 2012 7.722 7.745 7.562 7.714 571,579 +0.05(+0.59%)
Sep 13, 2012 7.555 7.745 7.426 7.669 505,701 +0.11(+1.51%)
Sep 12, 2012 7.654 7.676 7.509 7.555 296,631 -0.06(-0.80%)
Sep 11, 2012 7.471 7.646 7.426 7.616 323,245 +0.15(+2.03%)
Sep 10, 2012 7.517 7.585 7.464 7.464 368,307 -0.01(-0.10%)
Sep 07, 2012 7.441 7.585 7.365 7.471 412,371 +0.03(+0.41%)
Sep 06, 2012 7.289 7.441 7.289 7.441 471,808 +0.21(+2.83%)
Sep 05, 2012 7.319 7.327 7.160 7.236 384,020 -0.05(-0.63%)
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.