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 (%)
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%)
Sep 01, 2017 12.82 13.04 12.82 12.91 219,652 +0.13(+1.02%)
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%)
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.