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, 2017 14.80 14.80 14.27 14.32 620,459 -0.44(-2.97%)
Nov 29, 2017 14.23 14.80 14.14 14.75 400,363 +0.57(+4.01%)
Nov 28, 2017 13.70 14.18 13.61 14.18 315,575 +0.55(+4.01%)
Nov 27, 2017 13.57 13.72 13.57 13.64 222,005 +0.11(+0.81%)
Nov 24, 2017 13.75 13.88 13.48 13.53 157,090 -0.26(-1.91%)
Nov 22, 2017 13.79 13.90 13.72 13.79 173,757 +0.04(+0.32%)
Nov 21, 2017 13.75 13.86 13.66 13.75 284,521 +0.04(+0.32%)
Nov 20, 2017 13.61 13.79 13.55 13.70 229,543 +0.13(+0.97%)
Nov 17, 2017 13.48 13.68 13.35 13.57 190,506 +0.00(+0.00%)
Nov 16, 2017 13.57 13.75 13.48 13.57 243,963 +0.09(+0.65%)
Nov 15, 2017 13.22 13.64 13.22 13.48 304,350 +0.04(+0.33%)
Nov 14, 2017 13.22 13.44 13.13 13.44 359,860 +0.18(+1.32%)
Nov 13, 2017 13.05 13.33 13.00 13.26 181,657 +0.09(+0.66%)
Nov 10, 2017 13.09 13.26 13.09 13.18 240,334 +0.13(+1.01%)
Nov 09, 2017 13.13 13.30 12.96 13.05 268,587 -0.18(-1.33%)
Nov 08, 2017 13.18 13.31 13.05 13.22 227,179 -0.04(-0.33%)
Nov 07, 2017 13.79 13.83 13.24 13.26 276,053 -0.53(-3.81%)
Nov 06, 2017 13.70 13.88 13.68 13.79 176,881 +0.04(+0.32%)
Nov 03, 2017 13.79 13.79 13.61 13.75 319,457 -0.04(-0.32%)
Nov 02, 2017 13.66 13.88 13.57 13.79 373,307 +0.18(+1.35%)
Nov 01, 2017 13.91 14.00 13.48 13.61 311,349 -0.22(-1.57%)
Oct 31, 2017 13.78 13.98 13.74 13.82 346,587 +0.13(+0.95%)
Oct 30, 2017 14.00 14.08 13.65 13.69 226,785 -0.43(-3.08%)
Oct 27, 2017 14.13 14.21 13.95 14.13 253,595 +0.04(+0.31%)
Oct 26, 2017 14.00 14.17 13.95 14.08 198,361 +0.17(+1.25%)
Oct 25, 2017 14.13 14.17 13.87 13.91 343,065 -0.17(-1.23%)
Oct 24, 2017 14.00 14.19 13.95 14.08 368,816 +0.26(+1.89%)
Oct 23, 2017 14.13 14.17 13.80 13.82 270,307 -0.30(-2.15%)
Oct 20, 2017 14.13 14.21 13.89 14.13 303,666 +0.17(+1.25%)
Oct 19, 2017 14.69 14.69 13.48 13.95 735,445 -0.39(-2.73%)
Oct 18, 2017 14.30 14.43 14.21 14.35 487,335 +0.17(+1.23%)
Oct 17, 2017 14.43 14.48 14.17 14.17 279,697 -0.26(-1.81%)
Oct 16, 2017 14.35 14.69 14.32 14.43 307,060 +0.13(+0.91%)
Oct 13, 2017 14.30 14.43 14.13 14.30 385,067 +0.04(+0.31%)
Oct 12, 2017 14.56 14.65 14.21 14.26 945,805 -0.26(-1.80%)
Oct 11, 2017 14.65 14.76 14.52 14.52 573,546 -0.17(-1.18%)
Oct 10, 2017 14.56 14.78 14.56 14.69 331,986 +0.09(+0.59%)
Oct 09, 2017 14.52 14.63 14.39 14.61 360,479 +0.17(+1.20%)
Oct 06, 2017 14.48 14.56 14.35 14.43 405,111 -0.04(-0.30%)
Oct 05, 2017 14.26 14.53 14.26 14.48 260,690 +0.22(+1.52%)
Oct 04, 2017 14.48 14.48 14.21 14.26 267,884 -0.26(-1.80%)
Oct 03, 2017 14.52 14.54 14.26 14.52 464,652 -0.09(-0.59%)
Oct 02, 2017 14.30 14.61 14.21 14.61 426,495 +0.22(+1.51%)
Sep 29, 2017 14.30 14.56 14.30 14.39 466,939 +0.04(+0.30%)
Sep 28, 2017 14.30 14.39 14.04 14.35 433,712 +0.13(+0.92%)
Sep 27, 2017 14.04 14.30 13.69 14.21 804,871 +0.30(+2.19%)
Sep 26, 2017 13.74 13.91 13.52 13.91 254,946 +0.26(+1.91%)
Sep 25, 2017 13.52 13.69 13.52 13.65 213,784 +0.09(+0.64%)
Sep 22, 2017 13.48 13.65 13.35 13.56 274,635 +0.04(+0.32%)
Sep 21, 2017 13.48 13.61 13.45 13.52 356,336 +0.04(+0.32%)
Sep 20, 2017 13.21 13.61 13.08 13.48 313,028 +0.22(+1.64%)
Sep 19, 2017 13.26 13.35 13.21 13.26 228,043 +0.00(+0.00%)
Sep 18, 2017 13.08 13.28 13.04 13.26 373,057 +0.17(+1.33%)
Sep 15, 2017 12.91 13.13 12.74 13.08 1,054,897 +0.17(+1.35%)
Sep 14, 2017 13.04 13.04 12.82 12.91 214,203 -0.09(-0.67%)
Sep 13, 2017 12.82 13.02 12.74 13.00 273,638 +0.17(+1.36%)
Sep 12, 2017 12.91 12.69 12.82 589,835 +0.13(+1.03%)
Sep 11, 2017 12.52 12.82 12.52 12.69 354,883 +0.30(+2.46%)
Sep 08, 2017 12.17 12.48 12.17 12.39 286,758 +0.22(+1.79%)
Sep 07, 2017 12.65 12.65 12.13 12.17 381,139 -0.48(-3.78%)
Sep 06, 2017 12.61 12.76 12.61 12.65 303,200 +0.13(+1.04%)
Sep 05, 2017 12.78 12.91 12.48 12.52 511,325 -0.39(-3.03%)
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.