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 (%)
Oct 31, 2013 8.989 9.012 8.796 8.804 325,403 -0.20(-2.23%)
Oct 30, 2013 9.097 9.097 8.997 9.004 317,017 -0.06(-0.64%)
Oct 29, 2013 9.113 9.151 8.974 9.062 0 -0.02(-0.21%)
Oct 28, 2013 8.981 9.089 8.943 9.082 0 +0.10(+1.12%)
Oct 25, 2013 8.997 9.028 8.935 8.981 0 +0.02(+0.17%)
Oct 24, 2013 8.950 8.981 8.865 8.966 487,619 +0.05(+0.52%)
Oct 23, 2013 8.788 8.950 8.587 8.919 528,050 +0.09(+1.05%)
Oct 22, 2013 8.842 8.912 8.765 8.827 531,468 -0.02(-0.17%)
Oct 21, 2013 8.927 8.927 8.819 8.842 724,887 -0.05(-0.52%)
Oct 18, 2013 9.167 9.267 8.819 8.889 869,529 -0.06(-0.69%)
Oct 17, 2013 8.780 9.004 8.711 8.950 538,408 +0.11(+1.22%)
Oct 16, 2013 8.873 8.989 8.788 8.842 418,453 +0.03(+0.35%)
Oct 15, 2013 8.912 8.918 8.788 8.811 538,403 -0.11(-1.21%)
Oct 14, 2013 8.819 8.919 8.819 8.919 575,255 +0.05(+0.52%)
Oct 11, 2013 8.564 8.881 8.463 8.873 0 +0.29(+3.33%)
Oct 10, 2013 8.363 8.587 8.361 8.587 593,811 +0.32(+3.93%)
Oct 09, 2013 8.278 8.293 8.208 8.262 531,269 +0.04(+0.47%)
Oct 08, 2013 8.301 8.324 8.208 8.224 532,195 -0.10(-1.21%)
Oct 07, 2013 8.487 8.510 8.324 8.324 0 -0.24(-2.80%)
Oct 04, 2013 8.510 8.579 8.487 8.564 0 +0.03(+0.36%)
Oct 03, 2013 8.711 8.734 8.487 8.533 0 -0.19(-2.13%)
Oct 02, 2013 8.695 8.850 8.657 8.719 659,706 -0.04(-0.44%)
Oct 01, 2013 8.579 8.757 8.556 8.757 391,743 +0.19(+2.16%)
Sep 30, 2013 8.409 8.603 8.371 8.572 550,489 +0.07(+0.82%)
Sep 27, 2013 8.448 8.587 8.448 8.502 0 -0.02(-0.18%)
Sep 26, 2013 8.564 8.610 8.456 8.518 228,561 -0.04(-0.45%)
Sep 25, 2013 8.494 8.618 8.456 8.556 225,563 +0.05(+0.64%)
Sep 24, 2013 8.463 8.564 8.386 8.502 428,135 +0.04(+0.46%)
Sep 23, 2013 8.564 8.564 8.332 8.463 452,025 -0.13(-1.53%)
Sep 20, 2013 8.402 8.618 8.402 8.595 0 +0.20(+2.39%)
Sep 19, 2013 8.502 8.502 8.262 8.394 398,168 -0.07(-0.82%)
Sep 18, 2013 8.471 8.541 8.425 8.463 0 +0.03(+0.37%)
Sep 17, 2013 8.247 8.440 8.216 8.433 0 +0.16(+1.96%)
Sep 16, 2013 8.270 8.417 8.239 8.270 0 +0.02(+0.19%)
Sep 13, 2013 8.216 8.286 8.116 8.255 0 +0.07(+0.85%)
Sep 12, 2013 8.239 8.262 8.154 8.185 0 -0.06(-0.75%)
Sep 11, 2013 8.757 8.757 8.224 8.247 0 -0.02(-0.28%)
Sep 10, 2013 8.193 8.293 8.147 8.270 540,305 +0.14(+1.71%)
Sep 09, 2013 8.054 8.177 8.007 8.131 0 +0.09(+1.06%)
Sep 06, 2013 8.123 8.123 7.861 8.046 0 -0.02(-0.19%)
Sep 05, 2013 7.946 8.069 7.938 8.062 0 +0.14(+1.76%)
Sep 04, 2013 7.884 8.011 7.853 7.922 0 +0.06(+0.79%)
Sep 03, 2013 8.015 8.162 7.783 7.861 0 -0.04(-0.49%)
Aug 30, 2013 8.031 8.038 7.876 7.899 0 -0.14(-1.73%)
Aug 29, 2013 7.961 8.108 7.915 8.038 171,118 +0.09(+1.07%)
Aug 28, 2013 7.922 8.000 7.884 7.953 0 +0.04(+0.49%)
Aug 27, 2013 8.154 8.154 7.915 7.915 349,747 -0.32(-3.94%)
Aug 26, 2013 8.425 8.425 8.239 8.239 0 -0.19(-2.29%)
Aug 23, 2013 8.479 8.479 8.332 8.433 0 -0.05(-0.55%)
Aug 22, 2013 8.386 8.494 8.355 8.479 136,915 +0.12(+1.48%)
Aug 21, 2013 8.456 8.456 8.278 8.355 0 -0.14(-1.64%)
Aug 20, 2013 8.317 8.533 8.293 8.494 157,456 +0.18(+2.14%)
Aug 19, 2013 8.425 8.425 8.286 8.317 259,716 -0.12(-1.47%)
Aug 16, 2013 8.309 8.502 8.301 8.440 0 +0.08(+0.92%)
Aug 15, 2013 8.340 8.433 8.177 8.363 939,976 -0.03(-0.37%)
Aug 14, 2013 8.487 8.572 8.378 8.394 267,682 -0.09(-1.00%)
Aug 13, 2013 8.572 8.572 8.402 8.479 248,931 -0.07(-0.81%)
Aug 12, 2013 8.448 8.548 8.448 8.548 371,417 +0.02(+0.18%)
Aug 09, 2013 8.641 8.695 8.518 8.533 315,597 -0.15(-1.69%)
Aug 08, 2013 8.819 8.873 8.657 8.680 423,147 -0.03(-0.35%)
Aug 07, 2013 8.773 8.773 8.626 8.711 353,290 -0.06(-0.70%)
Aug 06, 2013 8.896 8.904 8.773 8.773 444,187 -0.08(-0.87%)
Aug 05, 2013 8.719 8.850 8.650 8.850 453,614 +0.14(+1.59%)
Aug 02, 2013 8.550 8.727 8.497 8.712 504,774 +0.11(+1.25%)
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.