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 (%)
Feb 29, 2016 8.990 8.990 8.758 8.774 655,965 -0.25(-2.76%)
Feb 26, 2016 8.824 9.032 8.741 9.023 1,394,563 +0.30(+3.43%)
Feb 25, 2016 8.525 8.799 8.442 8.724 763,731 +0.25(+2.94%)
Feb 24, 2016 8.350 8.483 8.217 8.475 906,594 +0.02(+0.20%)
Feb 23, 2016 8.392 8.467 8.309 8.458 899,887 +0.02(+0.20%)
Feb 22, 2016 8.417 8.467 8.340 8.442 435,179 +0.12(+1.40%)
Feb 19, 2016 8.259 8.433 8.226 8.325 603,283 +0.03(+0.40%)
Feb 18, 2016 8.458 8.558 8.209 8.292 646,426 -0.11(-1.29%)
Feb 17, 2016 8.591 8.683 8.400 8.400 528,055 -0.13(-1.56%)
Feb 16, 2016 8.433 8.616 8.093 8.533 544,502 +0.26(+3.11%)
Feb 12, 2016 8.193 8.276 8.276 8.276 692,514 +0.22(+2.68%)
Feb 11, 2016 8.051 8.101 7.868 8.060 799,063 -0.17(-2.12%)
Feb 10, 2016 8.301 8.433 8.234 8.234 463,913 -0.03(-0.40%)
Feb 09, 2016 8.168 8.334 8.147 8.267 508,343 -0.04(-0.50%)
Feb 08, 2016 8.026 8.334 7.943 8.309 889,928 +0.19(+2.35%)
Feb 05, 2016 8.332 8.406 8.118 8.118 1,361,889 -0.16(-1.99%)
Feb 04, 2016 8.332 8.488 7.826 8.282 774,325 -0.10(-1.18%)
Feb 03, 2016 8.315 8.554 8.093 8.381 767,558 +0.16(+1.90%)
Feb 02, 2016 8.356 8.439 8.126 8.225 1,085,602 -0.27(-3.19%)
Feb 01, 2016 8.274 8.537 8.101 8.496 1,679,146 -0.02(-0.19%)
Jan 29, 2016 8.290 8.513 8.208 8.513 971,774 +0.17(+2.07%)
Jan 28, 2016 7.920 8.513 7.920 8.340 1,179,870 +0.40(+5.08%)
Jan 27, 2016 7.896 8.134 7.805 7.937 830,575 +0.06(+0.73%)
Jan 26, 2016 7.715 7.961 7.698 7.879 985,723 +0.20(+2.57%)
Jan 25, 2016 7.978 8.225 7.682 7.682 944,007 -0.31(-3.91%)
Jan 22, 2016 8.003 8.151 7.920 7.994 922,369 +0.10(+1.25%)
Jan 21, 2016 7.945 8.134 7.879 7.896 1,097,101 -0.07(-0.93%)
Jan 20, 2016 8.019 8.208 7.863 7.970 1,298,457 -0.17(-2.12%)
Jan 19, 2016 8.356 8.381 8.060 8.142 853,271 -0.11(-1.30%)
Jan 15, 2016 8.151 8.249 8.249 8.249 1,241,387 -0.13(-1.57%)
Jan 14, 2016 8.595 8.595 8.307 8.381 1,306,799 -0.13(-1.55%)
Jan 13, 2016 8.825 8.850 8.348 8.513 919,285 -0.33(-3.72%)
Jan 12, 2016 8.907 8.940 8.652 8.842 1,005,866 +0.00(+0.00%)
Jan 11, 2016 8.924 8.936 8.751 8.842 559,822 -0.01(-0.09%)
Jan 08, 2016 8.998 9.006 8.833 8.850 906,005 -0.07(-0.83%)
Jan 07, 2016 8.981 9.245 8.916 8.924 1,021,989 -0.19(-2.08%)
Jan 06, 2016 8.973 9.138 8.965 9.113 532,076 -0.02(-0.27%)
Jan 05, 2016 9.113 9.425 9.076 9.138 539,952 +0.03(+0.36%)
Jan 04, 2016 9.129 9.319 9.006 9.105 886,784 -0.22(-2.38%)
Dec 31, 2015 9.450 9.327 9.327 9.327 626,165 -0.17(-1.82%)
Dec 30, 2015 9.508 9.561 9.442 9.499 650,374 +0.01(+0.09%)
Dec 29, 2015 9.450 9.549 9.351 9.491 522,267 +0.12(+1.23%)
Dec 28, 2015 9.376 9.393 9.261 9.376 634,861 -0.05(-0.52%)
Dec 24, 2015 9.434 9.425 9.425 9.425 202,561 +0.02(+0.26%)
Dec 23, 2015 9.319 9.425 9.253 9.401 442,836 +0.15(+1.60%)
Dec 22, 2015 9.302 9.302 9.080 9.253 992,139 -0.04(-0.44%)
Dec 21, 2015 9.146 9.294 9.006 9.294 828,736 +0.22(+2.45%)
Dec 18, 2015 9.245 9.269 8.998 9.072 6,112,893 -0.24(-2.56%)
Dec 17, 2015 9.483 9.574 9.240 9.310 1,062,073 -0.12(-1.22%)
Dec 16, 2015 9.335 9.458 9.138 9.425 1,003,114 +0.17(+1.87%)
Dec 15, 2015 9.014 9.302 8.973 9.253 998,165 +0.29(+3.21%)
Dec 14, 2015 8.998 9.117 8.858 8.965 997,980 -0.04(-0.46%)
Dec 11, 2015 9.064 9.194 8.948 9.006 1,088,766 -0.21(-2.32%)
Dec 10, 2015 9.047 9.261 9.047 9.220 836,919 +0.17(+1.91%)
Dec 09, 2015 9.129 9.203 9.014 9.047 966,730 -0.08(-0.90%)
Dec 08, 2015 9.261 9.376 9.117 9.129 634,431 -0.25(-2.72%)
Dec 07, 2015 9.598 9.623 9.351 9.384 567,933 -0.24(-2.48%)
Dec 04, 2015 9.483 9.664 9.442 9.623 742,804 +0.14(+1.47%)
Dec 03, 2015 9.812 9.853 9.475 9.483 626,567 -0.23(-2.37%)
Dec 02, 2015 9.968 10.01 9.697 9.713 806,450 -0.21(-2.07%)
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.