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, 2018 13.44 13.57 13.40 13.48 549,227 +0.18(+1.32%)
Jan 30, 2018 13.35 13.35 13.26 13.31 441,342 -0.04(-0.33%)
Jan 29, 2018 13.31 13.47 13.18 13.35 292,603 +0.04(+0.33%)
Jan 26, 2018 13.22 13.35 13.13 13.31 283,143 +0.22(+1.67%)
Jan 25, 2018 13.48 13.48 13.09 13.09 583,235 -0.26(-1.97%)
Jan 24, 2018 13.61 13.61 13.35 13.35 307,814 -0.18(-1.29%)
Jan 23, 2018 13.48 13.61 13.35 13.53 359,930 +0.00(+0.00%)
Jan 22, 2018 13.57 13.66 13.44 13.53 371,936 -0.13(-0.96%)
Jan 19, 2018 13.70 13.78 13.42 13.66 514,428 -0.04(-0.32%)
Jan 18, 2018 13.83 13.53 13.70 539,693 -0.13(-0.95%)
Jan 17, 2018 13.70 13.92 13.53 13.83 549,638 +0.18(+1.28%)
Jan 16, 2018 13.96 13.96 13.61 13.66 376,026 -0.18(-1.27%)
Jan 12, 2018 13.83 13.83 13.83 0 +0.13(+0.96%)
Jan 11, 2018 13.92 14.01 13.59 13.70 1,152,251 -0.22(-1.57%)
Jan 10, 2018 14.05 13.92 698,157 +0.61(+4.61%)
Jan 09, 2018 13.35 13.53 13.31 13.31 408,207 -0.04(-0.33%)
Jan 08, 2018 13.26 13.35 13.22 13.35 244,659 +0.00(+0.00%)
Jan 05, 2018 13.35 13.47 13.22 13.35 298,389 +0.09(+0.66%)
Jan 04, 2018 13.26 13.40 13.18 13.26 466,549 +0.09(+0.66%)
Jan 03, 2018 13.35 13.48 13.13 13.18 459,035 -0.22(-1.63%)
Jan 02, 2018 13.66 13.66 13.31 13.40 438,567 -0.13(-0.97%)
Dec 29, 2017 13.53 13.53 13.53 0 -0.09(-0.64%)
Dec 28, 2017 13.61 13.66 13.44 13.61 259,606 +0.09(+0.65%)
Dec 27, 2017 13.26 13.79 13.26 13.53 375,607 -0.26(-1.91%)
Dec 26, 2017 13.83 13.96 13.70 13.79 195,140 -0.04(-0.32%)
Dec 22, 2017 14.05 14.05 13.79 13.83 286,732 -0.26(-1.86%)
Dec 21, 2017 14.05 14.21 14.01 14.10 294,100 +0.09(+0.63%)
Dec 20, 2017 14.18 14.23 13.96 14.01 303,196 -0.13(-0.93%)
Dec 19, 2017 14.23 14.23 13.96 14.14 339,033 +0.04(+0.31%)
Dec 18, 2017 14.01 14.29 13.96 14.10 276,125 +0.18(+1.26%)
Dec 15, 2017 13.48 14.12 13.48 13.92 2,007,918 +0.44(+3.25%)
Dec 14, 2017 13.83 13.83 13.40 13.48 330,879 -0.26(-1.91%)
Dec 13, 2017 13.88 13.96 13.68 13.75 353,335 -0.18(-1.26%)
Dec 12, 2017 13.70 13.96 13.68 13.92 328,768 +0.26(+1.92%)
Dec 11, 2017 13.90 13.66 13.66 281,698 -0.18(-1.27%)
Dec 08, 2017 13.92 13.92 13.72 13.83 392,353 -0.04(-0.32%)
Dec 07, 2017 13.70 13.94 13.61 13.88 489,853 +0.18(+1.28%)
Dec 06, 2017 13.88 14.01 13.66 13.70 356,766 -0.18(-1.26%)
Dec 05, 2017 14.58 14.62 13.83 13.88 685,419 -0.57(-3.94%)
Dec 04, 2017 14.80 15.02 14.40 14.45 1,057,906 -0.04(-0.30%)
Dec 01, 2017 14.40 14.53 14.01 14.49 850,194 +0.18(+1.22%)
Nov 30, 2017 14.80 14.80 14.27 14.32 620,459 -0.44(-2.97%)
Nov 29, 2017 14.23 14.80 14.14 14.75 400,363 +0.57(+4.01%)
Nov 28, 2017 13.70 14.18 13.61 14.18 315,575 +0.55(+4.01%)
Nov 27, 2017 13.57 13.72 13.57 13.64 222,005 +0.11(+0.81%)
Nov 24, 2017 13.75 13.88 13.48 13.53 157,090 -0.26(-1.91%)
Nov 22, 2017 13.79 13.90 13.72 13.79 173,757 +0.04(+0.32%)
Nov 21, 2017 13.75 13.86 13.66 13.75 284,521 +0.04(+0.32%)
Nov 20, 2017 13.61 13.79 13.55 13.70 229,543 +0.13(+0.97%)
Nov 17, 2017 13.48 13.68 13.35 13.57 190,506 +0.00(+0.00%)
Nov 16, 2017 13.57 13.75 13.48 13.57 243,963 +0.09(+0.65%)
Nov 15, 2017 13.22 13.64 13.22 13.48 304,350 +0.04(+0.33%)
Nov 14, 2017 13.22 13.44 13.13 13.44 359,860 +0.18(+1.32%)
Nov 13, 2017 13.05 13.33 13.00 13.26 181,657 +0.09(+0.66%)
Nov 10, 2017 13.09 13.26 13.09 13.18 240,334 +0.13(+1.01%)
Nov 09, 2017 13.13 13.30 12.96 13.05 268,587 -0.18(-1.33%)
Nov 08, 2017 13.18 13.31 13.05 13.22 227,179 -0.04(-0.33%)
Nov 07, 2017 13.79 13.83 13.24 13.26 276,053 -0.53(-3.81%)
Nov 06, 2017 13.70 13.88 13.68 13.79 176,881 +0.04(+0.32%)
Nov 03, 2017 13.79 13.79 13.61 13.75 319,457 -0.04(-0.32%)
Nov 02, 2017 13.66 13.88 13.57 13.79 373,307 +0.18(+1.35%)
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.