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 28, 2014 10.42 10.50 10.18 10.19 320,904 -0.23(-2.22%)
Nov 26, 2014 10.45 10.42 10.42 10.42 247,432 -0.02(-0.23%)
Nov 25, 2014 10.41 10.50 10.34 10.44 267,053 +0.04(+0.38%)
Nov 24, 2014 10.30 10.44 10.22 10.40 442,714 +0.14(+1.32%)
Nov 21, 2014 10.61 10.61 10.26 10.26 912,535 -0.20(-1.91%)
Nov 20, 2014 10.30 10.49 10.30 10.46 278,327 +0.09(+0.85%)
Nov 19, 2014 10.48 10.48 10.30 10.38 253,597 -0.11(-1.06%)
Nov 18, 2014 10.46 10.59 10.43 10.49 213,884 +0.06(+0.54%)
Nov 17, 2014 10.53 10.57 10.42 10.43 204,959 -0.14(-1.36%)
Nov 14, 2014 10.54 10.66 10.47 10.58 310,800 +0.05(+0.45%)
Nov 13, 2014 10.70 10.70 10.53 10.53 210,489 -0.15(-1.42%)
Nov 12, 2014 10.51 10.70 10.43 10.68 331,069 +0.13(+1.21%)
Nov 11, 2014 10.62 10.64 10.54 10.55 195,638 -0.06(-0.60%)
Nov 10, 2014 10.53 10.67 10.53 10.62 272,626 +0.10(+0.99%)
Nov 07, 2014 10.50 10.57 10.48 10.51 487,464 -0.02(-0.19%)
Nov 06, 2014 10.47 10.58 10.45 10.53 442,135 +0.07(+0.65%)
Nov 05, 2014 10.53 10.66 10.39 10.46 419,987 +0.01(+0.08%)
Nov 04, 2014 10.38 10.60 10.31 10.46 406,296 +0.03(+0.31%)
Nov 03, 2014 10.42 10.54 10.35 10.42 567,054 -0.01(-0.08%)
Oct 31, 2014 10.34 10.47 10.21 10.43 604,712 +0.24(+2.33%)
Oct 30, 2014 10.09 10.25 10.01 10.19 371,875 +0.04(+0.39%)
Oct 29, 2014 9.988 10.19 9.861 10.15 420,825 +0.15(+1.47%)
Oct 28, 2014 9.719 10.02 9.719 10.01 463,402 +0.31(+3.23%)
Oct 27, 2014 9.568 9.695 9.623 9.695 365,864 +0.07(+0.74%)
Oct 24, 2014 9.655 9.679 9.592 9.623 403,153 +0.00(+0.00%)
Oct 23, 2014 9.687 9.766 9.607 9.623 571,196 +0.05(+0.50%)
Oct 22, 2014 9.592 9.758 9.576 9.576 876,995 +0.06(+0.58%)
Oct 21, 2014 9.425 9.544 9.362 9.520 1,279,347 +0.16(+1.69%)
Oct 20, 2014 9.250 9.409 9.168 9.362 711,977 +0.09(+0.94%)
Oct 17, 2014 9.282 9.354 9.204 9.274 1,318,839 +0.09(+0.95%)
Oct 16, 2014 9.203 9.281 9.092 9.187 1,139,807 -0.04(-0.43%)
Oct 15, 2014 9.362 9.425 9.044 9.227 895,503 -0.27(-2.84%)
Oct 14, 2014 9.512 9.592 9.401 9.496 878,067 +0.04(+0.42%)
Oct 13, 2014 9.481 9.592 9.385 9.457 746,243 -0.05(-0.50%)
Oct 10, 2014 9.584 9.734 9.473 9.504 780,745 -0.13(-1.32%)
Oct 09, 2014 9.972 9.972 9.631 9.631 781,025 -0.39(-3.88%)
Oct 08, 2014 9.790 10.04 9.790 10.02 545,257 +0.18(+1.85%)
Oct 07, 2014 9.885 9.925 9.806 9.838 687,192 -0.13(-1.35%)
Oct 06, 2014 10.07 10.20 9.953 9.972 591,617 -0.13(-1.33%)
Oct 03, 2014 10.02 10.13 9.933 10.11 563,266 +0.21(+2.08%)
Oct 02, 2014 9.838 9.972 9.798 9.901 577,190 +0.08(+0.81%)
Oct 01, 2014 9.790 9.941 9.782 9.822 1,313,699 -0.01(-0.08%)
Sep 30, 2014 9.869 9.938 9.806 9.830 836,498 -0.02(-0.24%)
Sep 29, 2014 9.798 9.909 9.782 9.853 423,639 -0.05(-0.48%)
Sep 26, 2014 9.869 9.909 9.822 9.901 306,036 +0.02(+0.24%)
Sep 25, 2014 9.909 9.917 9.806 9.877 735,752 -0.07(-0.72%)
Sep 24, 2014 9.957 9.980 9.873 9.949 482,455 -0.01(-0.08%)
Sep 23, 2014 9.996 10.08 9.957 9.957 809,476 -0.06(-0.63%)
Sep 22, 2014 10.08 10.12 9.996 10.02 371,527 -0.08(-0.79%)
Sep 19, 2014 10.23 10.33 10.06 10.10 2,416,009 -0.12(-1.16%)
Sep 18, 2014 10.04 10.29 10.03 10.22 465,496 +0.21(+2.06%)
Sep 17, 2014 9.925 10.15 9.917 10.01 566,803 +0.05(+0.48%)
Sep 16, 2014 9.917 9.984 9.869 9.964 519,743 -0.01(-0.08%)
Sep 15, 2014 10.12 10.12 9.925 9.972 398,318 -0.10(-1.02%)
Sep 12, 2014 9.996 10.15 9.925 10.08 583,171 +0.10(+0.95%)
Sep 11, 2014 9.822 9.988 9.822 9.980 414,150 +0.04(+0.40%)
Sep 10, 2014 9.861 9.964 9.861 9.941 279,428 +0.11(+1.13%)
Sep 09, 2014 9.988 9.996 9.790 9.830 441,104 -0.14(-1.43%)
Sep 08, 2014 9.949 9.996 9.909 9.972 316,759 +0.05(+0.48%)
Sep 05, 2014 9.877 9.996 9.871 9.925 552,726 -0.01(-0.08%)
Sep 04, 2014 9.838 9.988 9.814 9.933 457,329 +0.13(+1.29%)
Sep 03, 2014 9.766 9.814 9.766 9.806 576,088 +0.07(+0.73%)
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.