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 (%)
Jan 31, 2020 10.94 10.98 10.69 10.76 365,058 -0.29(-2.65%)
Jan 30, 2020 10.82 11.08 10.75 11.06 361,397 +0.16(+1.47%)
Jan 29, 2020 11.07 11.12 10.88 10.90 365,826 -0.19(-1.70%)
Jan 28, 2020 11.09 11.16 11.04 11.09 184,549 +0.04(+0.34%)
Jan 27, 2020 11.02 11.14 10.97 11.05 319,704 -0.18(-1.60%)
Jan 24, 2020 11.39 11.42 11.09 11.23 378,085 -0.10(-0.92%)
Jan 23, 2020 11.86 12.35 11.21 11.33 785,464 -0.32(-2.72%)
Jan 22, 2020 11.49 11.69 11.43 11.65 636,011 +0.16(+1.36%)
Jan 21, 2020 11.51 11.57 11.43 11.49 330,970 -0.09(-0.81%)
Jan 17, 2020 11.67 11.67 11.57 11.59 285,205 +0.04(+0.33%)
Jan 16, 2020 11.48 11.59 11.36 11.55 269,936 +0.12(+1.07%)
Jan 15, 2020 11.30 11.45 11.29 11.43 557,010 +0.04(+0.33%)
Jan 14, 2020 11.47 11.47 11.36 11.39 447,480 -0.10(-0.90%)
Jan 13, 2020 11.43 11.49 11.37 11.49 497,222 +0.05(+0.41%)
Jan 10, 2020 11.45 11.49 11.39 11.44 304,268 -0.06(-0.49%)
Jan 09, 2020 11.57 11.60 11.45 11.50 372,630 +0.02(+0.16%)
Jan 08, 2020 11.34 11.51 11.34 11.48 769,031 +0.12(+1.08%)
Jan 07, 2020 11.33 11.40 11.19 11.36 329,813 -0.02(-0.21%)
Jan 06, 2020 11.28 11.42 11.24 11.38 364,769 -0.03(-0.25%)
Jan 03, 2020 11.31 11.47 11.24 11.41 404,667 -0.02(-0.21%)
Jan 02, 2020 11.42 11.44 11.28 11.43 475,406 +0.08(+0.66%)
Dec 31, 2019 11.33 11.43 11.33 11.36 412,716 -0.01(-0.08%)
Dec 30, 2019 11.41 11.43 11.34 11.37 176,659 +0.03(+0.25%)
Dec 27, 2019 11.41 11.41 11.28 11.34 282,452 -0.03(-0.25%)
Dec 26, 2019 11.30 11.39 11.26 11.37 401,014 +0.06(+0.50%)
Dec 24, 2019 11.27 11.34 11.25 11.31 146,574 +0.04(+0.34%)
Dec 23, 2019 11.35 11.39 11.24 11.27 262,603 -0.11(-0.99%)
Dec 20, 2019 11.52 11.52 11.26 11.39 1,469,873 -0.07(-0.58%)
Dec 19, 2019 11.42 11.50 11.39 11.45 1,018,813 +0.03(+0.25%)
Dec 18, 2019 11.49 11.56 11.41 11.43 680,738 -0.06(-0.49%)
Dec 17, 2019 11.32 11.51 11.26 11.48 435,050 +0.16(+1.42%)
Dec 16, 2019 11.21 11.32 11.17 11.32 631,469 +0.27(+2.48%)
Dec 13, 2019 11.13 11.21 10.97 11.05 434,321 -0.12(-1.10%)
Dec 12, 2019 10.93 11.21 10.93 11.17 363,503 +0.25(+2.25%)
Dec 11, 2019 10.92 10.98 10.81 10.92 268,216 +0.07(+0.61%)
Dec 10, 2019 10.70 10.91 10.68 10.86 853,314 +0.21(+1.95%)
Dec 09, 2019 10.66 10.73 10.61 10.65 948,302 -0.01(-0.09%)
Dec 06, 2019 10.71 10.84 10.66 10.66 852,969 +0.08(+0.71%)
Dec 05, 2019 10.73 10.73 10.57 10.58 362,013 -0.07(-0.62%)
Dec 04, 2019 10.68 10.78 10.65 10.65 529,124 +0.03(+0.27%)
Dec 03, 2019 10.77 10.82 10.53 10.62 344,653 -0.36(-3.27%)
Dec 02, 2019 11.16 11.19 10.97 10.98 423,221 -0.10(-0.94%)
Nov 29, 2019 11.03 11.15 10.96 11.09 163,625 -0.02(-0.17%)
Nov 27, 2019 11.12 11.18 11.09 11.10 201,327 +0.07(+0.60%)
Nov 26, 2019 11.04 11.15 10.98 11.04 703,103 +0.06(+0.52%)
Nov 25, 2019 10.85 11.03 10.81 10.98 503,693 +0.14(+1.26%)
Nov 22, 2019 10.89 10.95 10.83 10.84 180,993 +0.00(+0.00%)
Nov 21, 2019 10.89 10.89 10.75 10.84 253,745 +0.03(+0.31%)
Nov 20, 2019 10.80 10.93 10.76 10.81 328,654 -0.11(-0.99%)
Nov 19, 2019 10.92 10.97 10.81 10.92 305,087 +0.07(+0.65%)
Nov 18, 2019 10.90 11.00 10.78 10.85 280,932 -0.05(-0.48%)
Nov 15, 2019 10.99 11.01 10.79 10.90 2,259,298 +0.02(+0.22%)
Nov 14, 2019 10.92 10.95 10.82 10.88 520,420 -0.05(-0.43%)
Nov 13, 2019 10.85 10.99 10.77 10.92 495,846 -0.06(-0.52%)
Nov 12, 2019 10.90 11.01 10.75 10.98 378,099 +0.11(+1.04%)
Nov 11, 2019 10.92 11.00 10.86 10.87 266,514 -0.14(-1.29%)
Nov 08, 2019 10.92 11.03 10.80 11.01 406,680 +0.08(+0.78%)
Nov 07, 2019 10.90 10.99 10.81 10.92 1,274,683 +0.17(+1.58%)
Nov 06, 2019 10.78 10.81 10.67 10.75 464,910 -0.07(-0.69%)
Nov 05, 2019 10.85 10.95 10.75 10.83 367,102 +0.05(+0.43%)
Nov 04, 2019 10.85 10.91 10.71 10.78 402,233 +0.07(+0.61%)
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.