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 (%)
Nov 30, 2020 7.406 7.436 7.059 7.098 483,530 -0.40(-5.29%)
Nov 27, 2020 7.584 7.584 7.361 7.495 194,773 -0.12(-1.56%)
Nov 25, 2020 7.674 7.773 7.584 7.614 412,644 -0.16(-2.04%)
Nov 24, 2020 7.376 7.807 7.138 7.773 708,922 +0.54(+7.40%)
Nov 23, 2020 7.307 7.361 7.198 7.237 515,271 +0.07(+0.97%)
Nov 20, 2020 7.148 7.217 7.029 7.168 315,005 -0.11(-1.50%)
Nov 19, 2020 7.267 7.287 7.094 7.277 394,775 +0.01(+0.14%)
Nov 18, 2020 7.416 7.510 7.267 7.267 652,170 -0.14(-1.87%)
Nov 17, 2020 7.376 7.436 7.208 7.406 658,832 -0.02(-0.27%)
Nov 16, 2020 7.386 7.604 7.168 7.426 1,076,296 +0.27(+3.74%)
Nov 13, 2020 7.029 7.227 6.980 7.158 561,019 +0.26(+3.74%)
Nov 12, 2020 6.841 6.910 6.727 6.900 1,244,114 -0.11(-1.56%)
Nov 11, 2020 7.208 7.208 6.870 7.009 626,018 -0.18(-2.55%)
Nov 10, 2020 7.118 7.336 7.079 7.193 815,988 +0.12(+1.68%)
Nov 09, 2020 6.474 7.292 6.345 7.074 1,301,183 +1.17(+19.92%)
Nov 06, 2020 6.028 6.087 5.869 5.899 453,092 -0.06(-1.00%)
Nov 05, 2020 5.611 5.968 5.562 5.958 631,903 +0.38(+6.75%)
Nov 04, 2020 5.935 6.003 5.577 5.582 1,048,959 -0.50(-8.23%)
Nov 03, 2020 6.102 6.224 6.043 6.082 1,888,410 +0.04(+0.65%)
Nov 02, 2020 6.141 6.200 6.033 6.043 683,839 -0.02(-0.32%)
Oct 30, 2020 6.092 6.249 5.964 6.062 1,263,461 -0.06(-0.96%)
Oct 29, 2020 5.994 6.146 5.896 6.121 1,330,848 +0.11(+1.79%)
Oct 28, 2020 5.905 6.053 5.905 6.013 650,406 -0.04(-0.65%)
Oct 27, 2020 6.278 6.298 6.023 6.053 446,080 -0.27(-4.34%)
Oct 26, 2020 6.366 6.572 6.239 6.327 688,076 -0.13(-1.98%)
Oct 23, 2020 6.563 6.749 6.406 6.455 1,155,913 -0.02(-0.30%)
Oct 22, 2020 6.582 6.582 6.043 6.474 1,035,513 -0.07(-1.05%)
Oct 21, 2020 6.415 6.553 6.347 6.543 428,571 +0.11(+1.68%)
Oct 20, 2020 6.268 6.504 6.268 6.435 634,858 +0.22(+3.47%)
Oct 19, 2020 6.327 6.386 6.200 6.219 377,460 -0.05(-0.78%)
Oct 16, 2020 6.288 6.317 6.082 6.268 522,653 -0.06(-0.93%)
Oct 15, 2020 6.111 6.347 5.930 6.327 448,793 +0.14(+2.30%)
Oct 14, 2020 6.072 6.200 6.072 6.185 483,014 +0.10(+1.61%)
Oct 13, 2020 6.190 6.268 5.999 6.087 623,397 -0.15(-2.44%)
Oct 12, 2020 6.170 6.239 6.092 6.239 416,461 +0.05(+0.79%)
Oct 09, 2020 6.180 6.234 6.131 6.190 702,376 +0.04(+0.64%)
Oct 08, 2020 6.200 6.219 6.141 6.151 445,473 +0.00(+0.00%)
Oct 07, 2020 6.003 6.180 5.994 6.151 1,253,803 +0.21(+3.55%)
Oct 06, 2020 5.915 6.141 5.758 5.940 2,267,291 +0.10(+1.76%)
Oct 05, 2020 5.641 5.846 5.572 5.837 1,492,560 +0.25(+4.39%)
Oct 02, 2020 5.405 5.680 5.317 5.591 1,121,967 +0.13(+2.33%)
Oct 01, 2020 5.454 5.503 5.351 5.464 1,162,234 +0.05(+0.91%)
Sep 30, 2020 5.444 5.562 5.366 5.415 1,181,022 +0.00(+0.00%)
Sep 29, 2020 5.484 5.507 5.366 5.415 851,930 -0.10(-1.78%)
Sep 28, 2020 5.278 5.587 5.268 5.513 1,126,742 +0.26(+5.05%)
Sep 25, 2020 5.032 5.346 5.032 5.248 1,769,906 +0.26(+5.21%)
Sep 24, 2020 5.072 5.161 4.905 4.988 4,375,922 -0.06(-1.26%)
Sep 23, 2020 5.189 5.410 5.042 5.052 2,130,971 -0.10(-2.00%)
Sep 22, 2020 5.415 5.488 5.121 5.155 906,860 -0.25(-4.63%)
Sep 21, 2020 5.513 5.631 5.327 5.405 786,144 -0.24(-4.17%)
Sep 18, 2020 5.680 5.719 5.503 5.641 1,680,402 +0.01(+0.17%)
Sep 17, 2020 5.542 5.645 5.523 5.631 582,665 +0.03(+0.61%)
Sep 16, 2020 5.758 5.788 5.572 5.596 628,439 -0.15(-2.65%)
Sep 15, 2020 5.807 5.876 5.690 5.748 684,574 -0.08(-1.35%)
Sep 14, 2020 5.533 5.905 5.474 5.827 778,855 +0.29(+5.32%)
Sep 11, 2020 5.533 5.562 5.395 5.533 530,299 +0.00(+0.00%)
Sep 10, 2020 5.729 5.739 5.503 5.533 706,608 -0.17(-2.93%)
Sep 09, 2020 5.915 5.915 5.680 5.699 393,131 -0.19(-3.17%)
Sep 08, 2020 6.003 6.003 5.778 5.886 937,354 -0.14(-2.28%)
Sep 04, 2020 6.160 6.280 5.925 6.023 538,046 +0.03(+0.57%)
Sep 03, 2020 6.003 6.268 5.945 5.989 565,578 +0.02(+0.41%)
Sep 02, 2020 5.837 6.003 5.817 5.964 656,040 +0.09(+1.50%)
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.