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 (%)
Apr 28, 2017 13.76 13.86 13.37 13.37 404,709 -0.34(-2.50%)
Apr 27, 2017 13.84 14.25 13.37 13.71 753,004 -0.86(-5.88%)
Apr 26, 2017 14.40 14.74 14.31 14.57 617,958 +0.17(+1.19%)
Apr 25, 2017 14.36 14.53 14.23 14.40 397,976 +0.13(+0.90%)
Apr 24, 2017 14.44 14.57 14.23 14.27 622,394 +0.26(+1.84%)
Apr 21, 2017 14.06 14.21 13.89 14.01 609,038 -0.04(-0.31%)
Apr 20, 2017 13.84 14.10 13.71 14.06 473,401 +0.34(+2.50%)
Apr 19, 2017 13.63 13.84 13.50 13.71 346,491 +0.17(+1.27%)
Apr 18, 2017 13.50 13.61 13.29 13.54 275,526 -0.04(-0.32%)
Apr 17, 2017 13.37 13.61 13.22 13.59 361,087 +0.26(+1.93%)
Apr 13, 2017 13.54 13.65 13.26 13.33 575,747 -0.34(-2.51%)
Apr 12, 2017 13.84 14.06 13.63 13.67 507,543 -0.26(-1.85%)
Apr 11, 2017 13.59 13.93 13.50 13.93 452,143 +0.26(+1.88%)
Apr 10, 2017 13.80 13.93 13.52 13.67 394,884 -0.09(-0.62%)
Apr 07, 2017 13.67 13.82 13.54 13.76 513,900 +0.00(+0.00%)
Apr 06, 2017 13.63 13.84 13.46 13.76 276,373 +0.13(+0.94%)
Apr 05, 2017 14.10 14.14 13.54 13.63 500,268 -0.34(-2.45%)
Apr 04, 2017 13.80 14.06 13.80 13.97 460,506 +0.13(+0.93%)
Apr 03, 2017 14.10 14.19 13.67 13.84 395,798 -0.21(-1.52%)
Mar 31, 2017 14.19 14.23 13.93 14.06 503,415 -0.17(-1.20%)
Mar 30, 2017 13.63 14.25 13.50 14.23 486,923 +0.60(+4.40%)
Mar 29, 2017 13.67 13.74 13.50 13.63 308,800 -0.09(-0.62%)
Mar 28, 2017 13.50 13.78 13.37 13.71 405,273 +0.17(+1.27%)
Mar 27, 2017 13.29 13.59 13.07 13.54 333,294 +0.00(+0.00%)
Mar 24, 2017 13.54 13.67 13.41 13.54 584,962 +0.04(+0.32%)
Mar 23, 2017 13.24 13.61 13.20 13.50 629,570 +0.21(+1.61%)
Mar 22, 2017 13.29 13.46 13.03 13.29 508,474 -0.13(-0.96%)
Mar 21, 2017 14.40 14.54 13.41 13.41 582,553 -0.90(-6.29%)
Mar 20, 2017 14.49 14.53 14.25 14.31 367,337 -0.26(-1.77%)
Mar 17, 2017 14.53 14.70 14.31 14.57 1,077,945 -0.09(-0.58%)
Mar 16, 2017 14.44 14.66 14.40 14.66 263,764 +0.30(+2.09%)
Mar 15, 2017 14.49 14.66 14.31 14.36 338,439 -0.09(-0.59%)
Mar 14, 2017 14.31 14.53 14.19 14.44 226,585 +0.00(+0.00%)
Mar 13, 2017 14.36 14.66 14.31 14.44 323,559 +0.04(+0.30%)
Mar 10, 2017 14.74 14.91 14.23 14.40 414,981 -0.26(-1.75%)
Mar 09, 2017 14.53 14.79 14.44 14.66 587,913 +0.17(+1.18%)
Mar 08, 2017 14.83 14.96 14.44 14.49 410,343 -0.21(-1.46%)
Mar 07, 2017 14.61 14.83 14.53 14.70 450,782 +0.04(+0.29%)
Mar 06, 2017 14.66 14.74 14.49 14.66 246,151 -0.13(-0.87%)
Mar 03, 2017 14.70 14.91 14.61 14.79 335,031 +0.13(+0.88%)
Mar 02, 2017 15.21 15.26 14.61 14.66 754,017 -0.64(-4.20%)
Mar 01, 2017 15.04 15.32 14.74 15.30 813,537 +0.56(+3.78%)
Feb 28, 2017 14.70 14.79 14.53 14.74 770,395 +0.00(+0.00%)
Feb 27, 2017 14.61 14.81 14.53 14.74 424,672 +0.13(+0.88%)
Feb 24, 2017 14.57 14.66 14.48 14.61 267,864 -0.17(-1.16%)
Feb 23, 2017 14.83 14.87 14.59 14.79 410,820 -0.04(-0.29%)
Feb 22, 2017 14.70 14.91 14.61 14.83 365,293 +0.09(+0.58%)
Feb 21, 2017 14.66 14.79 14.57 14.74 275,496 +0.17(+1.18%)
Feb 17, 2017 14.57 14.57 14.57 0 -0.17(-1.16%)
Feb 16, 2017 14.70 14.74 14.40 14.74 590,362 +0.09(+0.58%)
Feb 15, 2017 14.70 14.74 14.49 14.66 613,291 +0.00(+0.00%)
Feb 14, 2017 14.40 14.66 14.23 14.66 487,215 +0.26(+1.79%)
Feb 13, 2017 14.31 14.55 14.31 14.40 282,478 +0.17(+1.20%)
Feb 10, 2017 14.23 14.31 14.06 14.23 407,725 +0.09(+0.61%)
Feb 09, 2017 13.97 14.31 13.97 14.14 312,016 +0.17(+1.23%)
Feb 08, 2017 14.01 14.06 13.80 13.97 318,391 -0.09(-0.61%)
Feb 07, 2017 14.14 14.25 14.01 14.06 402,511 +0.00(+0.00%)
Feb 06, 2017 14.23 14.29 14.01 14.06 367,068 -0.21(-1.50%)
Feb 03, 2017 13.93 14.31 13.89 14.27 399,878 +0.56(+4.06%)
Feb 02, 2017 13.97 14.01 13.67 13.71 393,659 -0.39(-2.74%)
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.