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 (%)
Aug 31, 2017 12.82 12.91 12.74 12.78 327,901 +0.00(+0.00%)
Aug 30, 2017 12.69 12.87 12.65 12.78 204,447 +0.09(+0.69%)
Aug 29, 2017 12.61 12.76 12.56 12.69 341,791 -0.09(-0.68%)
Aug 28, 2017 12.95 12.95 12.74 12.78 263,370 -0.17(-1.34%)
Aug 25, 2017 12.82 13.00 12.82 12.95 181,350 +0.17(+1.36%)
Aug 24, 2017 12.74 12.82 12.74 12.78 227,196 +0.04(+0.34%)
Aug 23, 2017 12.52 12.82 12.48 12.74 284,679 +0.09(+0.69%)
Aug 22, 2017 12.56 12.69 12.52 12.65 206,562 +0.17(+1.39%)
Aug 21, 2017 12.52 12.54 12.32 12.48 361,193 -0.04(-0.35%)
Aug 18, 2017 12.30 12.54 12.26 12.52 330,372 +0.09(+0.70%)
Aug 17, 2017 12.78 12.89 12.41 12.43 454,901 -0.43(-3.38%)
Aug 16, 2017 13.00 13.06 12.82 12.87 183,661 -0.09(-0.67%)
Aug 15, 2017 13.13 13.17 12.95 12.95 311,779 -0.04(-0.33%)
Aug 14, 2017 12.87 13.00 12.78 13.00 240,281 +0.30(+2.40%)
Aug 11, 2017 12.87 13.00 12.56 12.69 301,938 -0.09(-0.68%)
Aug 10, 2017 13.00 13.13 12.78 12.78 356,500 -0.30(-2.33%)
Aug 09, 2017 13.08 13.21 13.04 13.08 291,613 -0.17(-1.31%)
Aug 08, 2017 13.13 13.50 13.13 13.26 294,406 +0.04(+0.33%)
Aug 07, 2017 13.35 13.35 13.17 13.21 253,518 -0.08(-0.59%)
Aug 04, 2017 13.25 13.34 13.16 13.29 239,132 +0.22(+1.65%)
Aug 03, 2017 13.25 13.38 13.06 13.08 288,283 -0.13(-0.98%)
Aug 02, 2017 13.38 13.47 13.08 13.21 273,486 -0.22(-1.61%)
Aug 01, 2017 13.38 13.42 13.25 13.42 336,859 +0.17(+1.30%)
Jul 31, 2017 13.12 13.42 12.60 13.25 659,637 +0.22(+1.66%)
Jul 28, 2017 13.16 13.29 12.99 13.03 285,470 -0.17(-1.31%)
Jul 27, 2017 14.07 14.07 13.16 13.21 293,765 +0.17(+1.32%)
Jul 26, 2017 13.29 13.34 12.99 13.03 247,937 -0.22(-1.63%)
Jul 25, 2017 13.29 13.49 13.16 13.25 374,780 +0.09(+0.66%)
Jul 24, 2017 12.99 13.16 12.99 13.16 259,319 +0.09(+0.66%)
Jul 21, 2017 13.29 13.29 12.97 13.08 250,659 -0.09(-0.66%)
Jul 20, 2017 13.19 12.99 13.16 184,082 +0.02(+0.16%)
Jul 19, 2017 13.08 13.25 12.97 13.14 237,102 +0.06(+0.50%)
Jul 18, 2017 12.95 13.12 12.82 13.08 302,311 -0.04(-0.33%)
Jul 17, 2017 13.21 13.25 13.01 13.12 547,120 -0.09(-0.65%)
Jul 14, 2017 13.08 13.23 12.95 13.21 268,673 -0.04(-0.33%)
Jul 13, 2017 13.29 13.64 13.08 13.25 207,119 +0.00(+0.00%)
Jul 12, 2017 13.03 13.29 13.03 13.25 310,534 +0.17(+1.32%)
Jul 11, 2017 13.25 13.25 12.95 13.08 556,516 -0.13(-0.98%)
Jul 10, 2017 13.38 13.42 13.21 13.21 408,217 -0.26(-1.92%)
Jul 07, 2017 13.42 13.47 13.21 13.47 391,042 +0.13(+0.97%)
Jul 06, 2017 13.42 13.53 13.16 13.34 467,108 -0.13(-0.96%)
Jul 05, 2017 13.55 13.60 13.34 13.47 542,886 -0.09(-0.64%)
Jul 03, 2017 13.34 13.64 13.24 13.55 314,054 +0.30(+2.28%)
Jun 30, 2017 13.51 13.60 13.16 13.25 380,944 -0.22(-1.60%)
Jun 29, 2017 13.64 13.64 13.29 13.47 363,364 +0.09(+0.65%)
Jun 28, 2017 13.29 13.49 13.16 13.38 371,636 +0.22(+1.64%)
Jun 27, 2017 13.12 13.29 13.08 13.16 234,581 +0.09(+0.66%)
Jun 26, 2017 13.03 13.19 12.93 13.08 222,476 +0.04(+0.33%)
Jun 23, 2017 13.03 13.06 12.86 13.03 648,592 +0.09(+0.67%)
Jun 22, 2017 12.86 13.03 12.82 12.95 213,140 +0.04(+0.33%)
Jun 21, 2017 13.21 13.21 12.90 12.90 237,977 -0.30(-2.29%)
Jun 20, 2017 13.38 13.38 13.12 13.21 227,552 -0.22(-1.61%)
Jun 19, 2017 13.64 13.72 13.38 13.42 280,275 -0.13(-0.96%)
Jun 16, 2017 13.29 13.60 13.29 13.55 667,229 +0.09(+0.64%)
Jun 15, 2017 13.34 13.60 13.29 13.47 248,420 -0.04(-0.32%)
Jun 14, 2017 13.25 13.53 13.08 13.51 394,556 +0.00(+0.00%)
Jun 13, 2017 13.55 13.77 13.47 13.51 285,538 +0.04(+0.32%)
Jun 12, 2017 13.64 13.83 13.42 13.47 349,249 -0.17(-1.27%)
Jun 09, 2017 13.25 13.68 13.12 13.64 514,970 +0.52(+3.95%)
Jun 08, 2017 12.65 13.38 12.56 13.12 434,715 +0.43(+3.40%)
Jun 07, 2017 12.56 12.73 12.41 12.69 332,696 +0.22(+1.73%)
Jun 06, 2017 12.69 12.69 12.34 12.47 906,436 -0.30(-2.36%)
Jun 05, 2017 12.95 13.03 12.78 12.78 324,412 -0.17(-1.33%)
Jun 02, 2017 12.78 13.12 12.78 12.95 560,933 +0.04(+0.33%)
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.