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, 2020 5.896 5.974 5.817 5.827 553,307 -0.13(-2.14%)
Aug 28, 2020 5.925 6.013 5.788 5.954 442,629 +0.12(+2.02%)
Aug 27, 2020 5.729 5.994 5.719 5.837 324,727 +0.11(+1.97%)
Aug 26, 2020 5.896 5.905 5.690 5.724 324,065 -0.20(-3.39%)
Aug 25, 2020 6.102 6.268 5.905 5.925 406,931 -0.17(-2.74%)
Aug 24, 2020 5.699 6.121 5.582 6.092 663,166 +0.44(+7.72%)
Aug 21, 2020 5.739 5.837 5.601 5.655 433,760 -0.14(-2.45%)
Aug 20, 2020 5.876 5.974 5.709 5.797 363,841 -0.18(-2.96%)
Aug 19, 2020 5.905 6.082 5.905 5.974 632,869 +0.05(+0.83%)
Aug 18, 2020 6.033 6.062 5.886 5.925 376,822 -0.12(-1.95%)
Aug 17, 2020 6.160 6.160 5.964 6.043 290,253 -0.16(-2.53%)
Aug 14, 2020 6.033 6.209 5.984 6.200 384,522 +0.10(+1.61%)
Aug 13, 2020 6.209 6.258 6.067 6.102 277,990 -0.17(-2.66%)
Aug 12, 2020 6.415 6.445 6.121 6.268 677,179 -0.09(-1.39%)
Aug 11, 2020 6.474 6.670 6.317 6.357 789,079 +0.02(+0.31%)
Aug 10, 2020 6.062 6.386 6.062 6.337 449,800 +0.28(+4.70%)
Aug 07, 2020 5.768 6.062 5.699 6.053 264,232 +0.26(+4.58%)
Aug 06, 2020 5.807 5.846 5.744 5.788 424,603 -0.04(-0.67%)
Aug 05, 2020 5.807 5.856 5.681 5.827 437,069 +0.11(+1.87%)
Aug 04, 2020 5.681 5.759 5.623 5.720 424,113 +0.03(+0.51%)
Aug 03, 2020 5.749 5.778 5.652 5.691 331,897 -0.02(-0.42%)
Jul 31, 2020 5.701 5.730 5.497 5.715 683,213 -0.02(-0.42%)
Jul 30, 2020 5.739 5.817 5.642 5.739 443,248 -0.24(-3.98%)
Jul 29, 2020 5.594 5.982 5.205 5.977 1,046,501 -0.01(-0.24%)
Jul 28, 2020 5.905 6.070 5.905 5.992 423,579 +0.08(+1.31%)
Jul 27, 2020 6.079 6.079 5.875 5.914 722,474 -0.21(-3.49%)
Jul 24, 2020 6.109 6.264 6.079 6.128 339,598 +0.00(+0.08%)
Jul 23, 2020 5.905 6.167 5.905 6.123 627,239 +0.19(+3.19%)
Jul 22, 2020 5.943 6.002 5.817 5.934 769,193 -0.08(-1.29%)
Jul 21, 2020 5.584 6.031 5.584 6.011 586,718 +0.51(+9.36%)
Jul 20, 2020 5.604 5.691 5.477 5.497 562,620 -0.16(-2.75%)
Jul 17, 2020 5.963 6.021 5.594 5.652 605,779 -0.37(-6.13%)
Jul 16, 2020 5.982 6.167 5.905 6.021 374,836 -0.01(-0.16%)
Jul 15, 2020 5.924 6.138 5.924 6.031 590,687 +0.29(+5.08%)
Jul 14, 2020 5.866 5.905 5.642 5.739 424,434 -0.15(-2.56%)
Jul 13, 2020 5.856 6.011 5.671 5.890 416,565 +0.11(+1.93%)
Jul 10, 2020 5.526 5.798 5.526 5.778 325,594 +0.26(+4.75%)
Jul 09, 2020 5.749 5.778 5.438 5.516 485,186 -0.29(-5.02%)
Jul 08, 2020 5.914 5.977 5.642 5.807 627,206 -0.15(-2.53%)
Jul 07, 2020 6.060 6.109 5.885 5.958 614,216 -0.28(-4.44%)
Jul 06, 2020 6.332 6.400 6.094 6.235 360,561 +0.07(+1.10%)
Jul 02, 2020 6.419 6.555 6.128 6.167 486,744 -0.04(-0.70%)
Jul 01, 2020 6.681 6.720 6.167 6.210 553,747 -0.47(-7.05%)
Jun 30, 2020 6.448 6.730 6.448 6.681 587,746 +0.20(+3.07%)
Jun 29, 2020 6.128 6.560 6.128 6.482 704,768 +0.46(+7.66%)
Jun 26, 2020 6.274 6.274 5.982 6.021 1,162,234 -0.37(-5.77%)
Jun 25, 2020 6.079 6.400 5.992 6.390 446,962 +0.29(+4.69%)
Jun 24, 2020 6.303 6.303 6.089 6.104 442,447 -0.27(-4.19%)
Jun 23, 2020 6.507 6.594 6.303 6.371 442,559 -0.02(-0.38%)
Jun 22, 2020 6.322 6.439 6.196 6.395 378,516 -0.00(-0.08%)
Jun 19, 2020 6.448 6.468 6.264 6.400 1,449,318 -0.03(-0.45%)
Jun 18, 2020 6.283 6.516 6.283 6.429 387,945 +0.05(+0.76%)
Jun 17, 2020 6.798 6.900 6.332 6.380 406,689 -0.37(-5.47%)
Jun 16, 2020 6.808 6.905 6.584 6.749 515,545 +0.21(+3.27%)
Jun 15, 2020 6.264 6.633 6.176 6.536 419,053 -0.01(-0.22%)
Jun 12, 2020 6.769 6.769 6.293 6.550 474,284 +0.12(+1.81%)
Jun 11, 2020 6.701 6.764 6.332 6.434 537,511 -0.72(-10.11%)
Jun 10, 2020 7.575 7.585 7.138 7.157 415,517 -0.43(-5.69%)
Jun 09, 2020 7.575 7.740 7.274 7.590 635,288 -0.17(-2.19%)
Jun 08, 2020 7.895 8.051 7.735 7.759 684,118 -0.04(-0.50%)
Jun 05, 2020 7.730 8.158 7.672 7.798 913,353 +0.44(+5.94%)
Jun 04, 2020 7.119 7.439 6.934 7.361 641,746 +0.25(+3.55%)
Jun 03, 2020 6.672 7.303 6.652 7.109 724,934 +0.63(+9.75%)
Jun 02, 2020 6.575 6.769 6.429 6.478 372,609 -0.04(-0.60%)
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.