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 31, 2013 7.016 7.062 6.956 7.032 412,859 -0.01(-0.11%)
Jan 30, 2013 7.130 7.130 6.994 7.039 334,928 -0.09(-1.28%)
Jan 29, 2013 7.146 7.184 7.085 7.130 401,200 -0.01(-0.11%)
Jan 28, 2013 7.085 7.206 6.971 7.138 467,934 +0.05(+0.64%)
Jan 25, 2013 7.244 7.244 7.039 7.092 367,477 -0.10(-1.37%)
Jan 24, 2013 7.153 7.305 7.146 7.191 377,446 +0.02(+0.32%)
Jan 23, 2013 7.313 7.313 7.146 7.168 271,132 -0.17(-2.38%)
Jan 22, 2013 7.032 7.366 6.994 7.343 629,834 +0.33(+4.72%)
Jan 18, 2013 6.994 7.047 6.933 7.013 468,087 +0.03(+0.49%)
Jan 17, 2013 7.054 7.146 6.705 6.978 666,794 -0.08(-1.18%)
Jan 16, 2013 7.062 7.123 7.005 7.062 285,070 -0.04(-0.54%)
Jan 15, 2013 6.971 7.115 6.940 7.100 193,968 +0.11(+1.52%)
Jan 14, 2013 6.956 7.032 6.887 6.994 226,303 +0.00(+0.00%)
Jan 11, 2013 7.153 7.168 6.918 6.994 350,915 -0.16(-2.23%)
Jan 10, 2013 7.130 7.184 7.092 7.153 220,353 +0.05(+0.75%)
Jan 09, 2013 7.199 7.275 7.070 7.100 220,912 -0.06(-0.85%)
Jan 08, 2013 7.146 7.195 7.032 7.161 249,236 -0.01(-0.11%)
Jan 07, 2013 7.260 7.303 7.130 7.168 294,289 -0.15(-2.08%)
Jan 04, 2013 7.191 7.328 7.123 7.320 293,458 +0.18(+2.56%)
Jan 03, 2013 7.146 7.191 7.062 7.138 332,177 +0.00(+0.00%)
Jan 02, 2013 6.872 7.168 6.841 7.138 800,569 +0.30(+4.33%)
Dec 31, 2012 6.720 6.868 6.629 6.841 363,838 +0.11(+1.58%)
Dec 28, 2012 6.796 6.857 6.682 6.735 170,311 -0.08(-1.23%)
Dec 27, 2012 6.872 6.910 6.682 6.819 283,733 -0.02(-0.33%)
Dec 26, 2012 6.902 6.918 6.759 6.841 195,213 -0.02(-0.33%)
Dec 24, 2012 6.933 6.994 6.758 6.864 201,807 -0.04(-0.55%)
Dec 21, 2012 6.834 6.978 6.651 6.902 2,602,671 -0.02(-0.22%)
Dec 20, 2012 6.902 6.986 6.826 6.918 353,889 +0.00(+0.00%)
Dec 19, 2012 6.994 7.028 6.895 6.918 366,186 -0.07(-0.98%)
Dec 18, 2012 6.857 7.001 6.857 6.986 383,862 +0.16(+2.34%)
Dec 17, 2012 6.621 6.864 6.621 6.826 591,778 +0.23(+3.46%)
Dec 14, 2012 6.659 6.667 6.575 6.598 401,237 -0.06(-0.91%)
Dec 13, 2012 6.978 6.978 6.659 6.659 707,404 -0.42(-5.91%)
Dec 12, 2012 7.077 7.191 7.024 7.077 472,583 +0.01(+0.11%)
Dec 11, 2012 7.077 7.153 7.016 7.070 506,686 +0.05(+0.65%)
Dec 10, 2012 7.062 7.077 6.986 7.024 455,654 +0.02(+0.22%)
Dec 07, 2012 7.153 7.153 6.933 7.009 290,474 -0.08(-1.18%)
Dec 06, 2012 7.130 7.161 7.040 7.092 621,878 -0.03(-0.43%)
Dec 05, 2012 7.123 7.146 6.986 7.123 166,199 +0.05(+0.64%)
Dec 04, 2012 7.062 7.085 6.956 7.077 224,133 +0.06(+0.87%)
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%)
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.