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 30, 2004 19.14 19.34 18.92 19.28 67,803 +0.15(+0.78%)
Jan 29, 2004 19.78 19.78 19.07 19.13 160,346 -0.54(-2.74%)
Jan 28, 2004 19.82 19.91 19.44 19.67 194,716 -0.02(-0.08%)
Jan 27, 2004 19.67 19.80 19.52 19.68 233,365 +0.04(+0.19%)
Jan 26, 2004 19.32 19.67 19.14 19.64 446,670 +0.35(+1.82%)
Jan 23, 2004 18.32 19.29 18.30 19.29 697,822 +0.97(+5.31%)
Jan 22, 2004 19.25 19.61 18.30 18.32 523,166 -0.87(-4.52%)
Jan 21, 2004 19.03 19.31 18.83 19.19 300,900 -0.16(-0.81%)
Jan 20, 2004 18.90 19.34 18.71 19.34 90,537 +0.34(+1.77%)
Jan 16, 2004 19.11 19.16 18.75 19.01 85,322 -0.09(-0.47%)
Jan 15, 2004 18.87 19.11 18.45 19.10 232,560 +0.22(+1.15%)
Jan 14, 2004 18.85 19.02 18.66 18.88 176,222 +0.09(+0.48%)
Jan 13, 2004 18.84 19.09 18.51 18.79 189,349 -0.04(-0.24%)
Jan 12, 2004 18.54 18.84 18.43 18.84 269,176 +0.34(+1.86%)
Jan 09, 2004 18.79 18.81 18.47 18.49 80,914 -0.21(-1.12%)
Jan 08, 2004 18.72 18.81 18.52 18.70 270,049 +0.07(+0.36%)
Jan 07, 2004 18.70 18.92 18.48 18.63 116,915 +0.05(+0.28%)
Jan 06, 2004 18.88 18.92 18.58 18.58 168,905 -0.26(-1.39%)
Jan 05, 2004 19.02 19.10 18.57 18.84 187,628 +0.16(+0.88%)
Jan 02, 2004 18.77 19.07 18.57 18.68 124,639 +0.10(+0.56%)
Dec 31, 2003 18.66 18.85 18.57 18.57 371,244 -0.07(-0.40%)
Dec 30, 2003 18.60 18.68 18.53 18.65 115,973 +0.03(+0.16%)
Dec 29, 2003 18.39 18.72 18.25 18.62 297,572 +0.30(+1.63%)
Dec 26, 2003 18.39 18.69 18.26 18.32 75,919 -0.01(-0.04%)
Dec 24, 2003 18.63 18.66 18.30 18.33 50,000 -0.27(-1.45%)
Dec 23, 2003 18.61 18.69 18.39 18.60 103,907 -0.02(-0.12%)
Dec 22, 2003 18.73 18.73 18.36 18.62 157,986 -0.18(-0.95%)
Dec 19, 2003 18.62 18.81 18.32 18.80 202,721 +0.28(+1.49%)
Dec 18, 2003 18.43 18.54 18.19 18.52 256,537 +0.20(+1.10%)
Dec 17, 2003 18.33 18.41 18.28 18.32 252,243 +0.15(+0.82%)
Dec 16, 2003 18.25 18.31 18.16 18.17 401,758 -0.10(-0.53%)
Dec 15, 2003 18.47 18.57 18.13 18.27 343,428 +0.01(+0.04%)
Dec 12, 2003 18.65 18.99 17.83 18.26 1,494,502 -0.38(-2.05%)
Dec 11, 2003 18.01 18.87 17.83 18.64 163,288 +0.80(+4.48%)
Dec 10, 2003 18.56 18.69 17.83 17.84 148,899 -0.82(-4.41%)
Dec 09, 2003 18.69 19.00 18.57 18.66 65,026 -0.28(-1.46%)
Dec 08, 2003 18.66 18.99 18.66 18.94 118,136 +0.17(+0.92%)
Dec 05, 2003 18.93 18.78 18.66 18.77 93,815 -0.16(-0.83%)
Dec 04, 2003 19.31 19.43 18.65 18.93 124,705 -0.52(-2.65%)
Dec 03, 2003 19.33 19.67 19.33 19.44 97,466 -0.08(-0.42%)
Dec 02, 2003 19.47 19.63 19.36 19.52 81,035 +0.04(+0.23%)
Dec 01, 2003 19.44 19.63 19.40 19.48 53,666 +0.09(+0.46%)
Nov 28, 2003 19.60 19.63 19.39 19.39 14,923 -0.16(-0.80%)
Nov 26, 2003 19.18 19.63 18.93 19.55 87,586 +0.41(+2.15%)
Nov 25, 2003 19.37 19.63 19.07 19.14 187,467 +0.02(+0.12%)
Nov 24, 2003 18.84 19.11 18.72 19.11 182,366 +0.28(+1.51%)
Nov 21, 2003 18.87 18.87 18.73 18.83 102,575 -0.05(-0.28%)
Nov 20, 2003 19.03 19.11 18.69 18.88 95,967 -0.18(-0.94%)
Nov 19, 2003 18.84 19.25 18.81 19.06 143,274 +0.12(+0.63%)
Nov 18, 2003 19.44 19.46 18.94 18.94 63,194 -0.34(-1.75%)
Nov 17, 2003 19.14 19.44 18.74 19.28 85,340 -0.06(-0.31%)
Nov 14, 2003 19.70 19.70 19.14 19.34 73,311 -0.31(-1.56%)
Nov 13, 2003 19.85 20.18 19.58 19.64 46,009 -0.24(-1.20%)
Nov 12, 2003 19.48 19.91 19.34 19.88 61,282 +0.55(+2.86%)
Nov 11, 2003 20.00 20.11 19.25 19.33 62,678 -0.70(-3.51%)
Nov 10, 2003 20.13 20.13 19.74 20.03 123,398 +0.09(+0.45%)
Nov 07, 2003 20.46 20.56 19.57 19.94 142,261 -0.31(-1.55%)
Nov 06, 2003 19.76 20.38 19.55 20.26 204,350 +0.71(+3.63%)
Nov 05, 2003 19.33 19.76 19.24 19.55 72,253 +0.12(+0.62%)
Nov 04, 2003 19.40 19.52 19.16 19.43 105,939 +0.06(+0.31%)
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.