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 28, 2019 10.98 10.98 10.85 10.86 262,411 -0.11(-1.00%)
Feb 27, 2019 10.91 11.01 10.87 10.97 227,408 +0.05(+0.42%)
Feb 26, 2019 10.93 11.09 10.91 10.93 426,882 -0.06(-0.58%)
Feb 25, 2019 11.17 11.23 10.99 10.99 511,737 -0.05(-0.50%)
Feb 22, 2019 10.82 11.07 10.79 11.05 524,562 +0.21(+1.94%)
Feb 21, 2019 11.05 11.08 10.80 10.84 465,722 -0.16(-1.49%)
Feb 20, 2019 11.05 11.11 10.96 11.00 516,013 -0.04(-0.33%)
Feb 19, 2019 10.87 11.08 10.85 11.04 481,340 +0.09(+0.83%)
Feb 15, 2019 10.76 10.99 10.72 10.95 1,696,920 +0.26(+2.39%)
Feb 14, 2019 10.65 10.78 10.57 10.69 453,070 -0.09(-0.85%)
Feb 13, 2019 10.65 10.80 10.59 10.78 854,902 +0.13(+1.20%)
Feb 12, 2019 10.64 10.80 10.63 10.65 781,197 +0.05(+0.52%)
Feb 11, 2019 10.52 10.64 10.47 10.60 364,534 +0.07(+0.69%)
Feb 08, 2019 10.62 10.66 10.46 10.53 287,945 -0.10(-0.95%)
Feb 07, 2019 10.63 10.75 10.46 10.63 417,835 +0.11(+1.04%)
Feb 06, 2019 10.42 10.53 10.40 10.52 184,280 +0.05(+0.43%)
Feb 05, 2019 10.57 10.61 10.39 10.47 303,542 -0.11(-1.03%)
Feb 04, 2019 10.55 10.63 10.46 10.58 335,224 +0.05(+0.43%)
Feb 01, 2019 10.50 10.65 10.44 10.53 329,320 +0.05(+0.43%)
Jan 31, 2019 10.76 10.76 10.04 10.49 866,723 -0.10(-0.94%)
Jan 30, 2019 10.64 10.70 10.54 10.59 321,853 +0.00(+0.00%)
Jan 29, 2019 10.61 10.70 10.53 10.59 278,718 +0.00(+0.00%)
Jan 28, 2019 10.46 10.62 10.43 10.59 275,643 +0.07(+0.69%)
Jan 25, 2019 10.44 10.54 10.30 10.52 461,690 +0.14(+1.40%)
Jan 24, 2019 10.35 10.47 10.25 10.37 504,474 -0.01(-0.09%)
Jan 23, 2019 10.43 10.52 10.31 10.38 504,481 -0.02(-0.17%)
Jan 22, 2019 10.53 10.63 10.33 10.40 849,112 -0.22(-2.04%)
Jan 18, 2019 10.49 10.66 10.34 10.62 558,451 +0.14(+1.38%)
Jan 17, 2019 10.29 10.49 10.18 10.47 438,543 +0.16(+1.58%)
Jan 16, 2019 9.929 10.33 9.893 10.31 733,913 +0.39(+3.92%)
Jan 15, 2019 9.893 9.947 9.739 9.920 191,147 +0.01(+0.09%)
Jan 14, 2019 9.812 10.05 9.685 9.911 360,054 +0.03(+0.27%)
Jan 11, 2019 9.812 9.884 9.694 9.884 456,160 -0.04(-0.36%)
Jan 10, 2019 9.992 10.06 9.821 9.920 289,617 -0.10(-0.99%)
Jan 09, 2019 10.03 10.15 9.929 10.02 294,850 -0.02(-0.18%)
Jan 08, 2019 10.04 10.10 9.784 10.04 381,131 -0.07(-0.72%)
Jan 07, 2019 10.00 10.21 9.931 10.11 323,482 +0.05(+0.45%)
Jan 04, 2019 10.00 10.14 9.893 10.06 581,895 +0.24(+2.49%)
Jan 03, 2019 9.703 9.920 9.604 9.821 348,377 +0.08(+0.84%)
Jan 02, 2019 9.423 9.784 9.314 9.739 306,202 +0.18(+1.89%)
Dec 31, 2018 9.558 9.558 9.341 9.558 308,862 +0.05(+0.48%)
Dec 28, 2018 9.477 9.956 9.396 9.513 357,630 +0.06(+0.67%)
Dec 27, 2018 9.386 9.802 9.169 9.450 425,617 -0.10(-1.04%)
Dec 26, 2018 9.133 9.576 9.097 9.549 476,774 +0.46(+5.07%)
Dec 24, 2018 9.160 9.359 9.043 9.088 415,355 -0.17(-1.86%)
Dec 21, 2018 9.278 9.368 9.124 9.260 1,387,502 +0.05(+0.49%)
Dec 20, 2018 9.124 9.341 9.088 9.215 674,757 +0.00(+0.00%)
Dec 19, 2018 9.585 9.816 9.206 9.215 962,734 -0.40(-4.14%)
Dec 18, 2018 9.911 10.02 9.558 9.613 881,464 -0.31(-3.10%)
Dec 17, 2018 9.929 10.23 9.875 9.920 809,478 -0.08(-0.81%)
Dec 14, 2018 9.983 10.18 9.911 10.00 1,016,823 +0.03(+0.27%)
Dec 13, 2018 10.19 10.26 9.938 9.974 754,094 -0.18(-1.78%)
Dec 12, 2018 10.17 10.78 10.10 10.16 1,037,716 +0.13(+1.26%)
Dec 11, 2018 10.40 11.10 10.02 10.03 825,630 -0.20(-1.95%)
Dec 10, 2018 10.65 10.67 10.23 10.23 663,528 -0.41(-3.83%)
Dec 07, 2018 10.80 10.92 10.58 10.63 635,639 -0.13(-1.18%)
Dec 06, 2018 10.62 10.82 10.56 10.76 806,957 -0.05(-0.42%)
Dec 04, 2018 11.40 11.49 10.75 10.81 643,380 -0.69(-5.98%)
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.