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, 2011 5.692 5.888 5.548 5.881 1,411,939 +0.51(+9.59%)
Nov 29, 2011 5.374 5.404 5.222 5.366 875,447 -0.01(-0.14%)
Nov 28, 2011 5.290 5.381 5.253 5.374 1,108,364 +0.29(+5.65%)
Nov 25, 2011 5.086 5.268 5.086 5.086 217,075 -0.05(-0.89%)
Nov 23, 2011 5.343 5.381 5.116 5.131 714,981 -0.28(-5.17%)
Nov 22, 2011 5.404 5.533 5.351 5.411 682,741 +0.02(+0.28%)
Nov 21, 2011 5.502 5.623 5.359 5.396 592,098 -0.22(-3.91%)
Nov 18, 2011 5.646 5.744 5.570 5.616 831,529 -0.01(-0.13%)
Nov 17, 2011 5.775 5.949 5.593 5.623 825,311 -0.15(-2.62%)
Nov 16, 2011 5.797 5.949 5.714 5.775 785,040 -0.11(-1.80%)
Nov 15, 2011 5.707 5.941 5.639 5.881 739,431 +0.13(+2.24%)
Nov 14, 2011 5.903 5.903 5.707 5.752 526,488 -0.12(-2.06%)
Nov 11, 2011 5.813 5.896 5.775 5.873 521,946 +0.15(+2.64%)
Nov 10, 2011 5.692 5.798 5.586 5.722 512,537 +0.14(+2.44%)
Nov 09, 2011 5.798 5.888 5.578 5.586 804,611 -0.38(-6.34%)
Nov 08, 2011 5.941 6.017 5.752 5.964 1,104,868 +0.07(+1.15%)
Nov 07, 2011 5.858 5.934 5.707 5.896 655,107 +0.04(+0.65%)
Nov 04, 2011 5.896 5.994 5.692 5.858 1,005,762 -0.12(-2.02%)
Nov 03, 2011 5.903 6.002 5.639 5.979 791,874 +0.18(+3.13%)
Nov 02, 2011 5.624 5.843 5.510 5.798 820,667 +0.31(+5.65%)
Nov 01, 2011 5.465 5.745 5.329 5.488 1,092,270 -0.24(-4.22%)
Oct 31, 2011 5.881 6.138 5.722 5.730 1,443,482 -0.29(-4.77%)
Oct 28, 2011 5.790 6.039 5.775 6.017 1,330,774 +0.18(+3.11%)
Oct 27, 2011 5.624 5.835 5.541 5.835 2,300,285 +0.46(+8.58%)
Oct 26, 2011 5.223 5.488 5.185 5.374 1,828,148 +0.20(+3.80%)
Oct 25, 2011 5.450 5.601 5.163 5.178 1,334,132 -0.33(-6.04%)
Oct 24, 2011 5.336 5.646 5.193 5.510 1,504,931 +0.17(+3.11%)
Oct 21, 2011 5.246 5.367 5.132 5.344 6,814,822 +0.20(+3.97%)
Oct 20, 2011 5.102 5.200 5.004 5.140 1,753,272 +0.07(+1.34%)
Oct 19, 2011 5.155 5.216 5.057 5.072 2,175,348 -0.08(-1.47%)
Oct 18, 2011 4.936 5.208 4.928 5.148 1,398,764 +0.26(+5.26%)
Oct 17, 2011 5.034 5.253 4.853 4.891 747,730 -0.22(-4.29%)
Oct 14, 2011 5.299 5.442 5.057 5.110 808,653 -0.14(-2.73%)
Oct 13, 2011 5.208 5.284 4.913 5.253 1,289,736 -0.01(-0.14%)
Oct 12, 2011 5.110 5.480 5.042 5.261 1,262,972 +0.19(+3.73%)
Oct 11, 2011 4.860 5.117 4.785 5.072 958,008 +0.15(+3.07%)
Oct 10, 2011 4.664 4.928 4.565 4.921 736,293 +0.37(+8.14%)
Oct 07, 2011 5.004 5.064 4.528 4.550 765,088 -0.42(-8.51%)
Oct 06, 2011 4.928 5.011 4.724 4.974 759,895 +0.12(+2.49%)
Oct 05, 2011 4.777 4.883 4.611 4.853 814,503 +0.10(+2.07%)
Oct 04, 2011 4.240 4.785 4.218 4.754 927,985 +0.48(+11.33%)
Oct 03, 2011 4.399 4.596 4.271 4.271 1,006,368 -0.17(-3.91%)
Sep 30, 2011 4.437 4.656 4.429 4.445 769,831 -0.11(-2.49%)
Sep 29, 2011 4.497 4.664 4.324 4.558 564,390 +0.20(+4.69%)
Sep 28, 2011 4.679 4.709 4.346 4.354 734,588 -0.33(-7.10%)
Sep 27, 2011 4.596 4.830 4.460 4.686 951,880 +0.19(+4.20%)
Sep 26, 2011 4.339 4.558 4.233 4.497 662,263 +0.20(+4.75%)
Sep 23, 2011 4.240 4.354 4.120 4.293 850,672 +0.05(+1.25%)
Sep 22, 2011 4.097 4.316 3.968 4.240 1,547,498 -0.07(-1.58%)
Sep 21, 2011 4.671 4.724 4.286 4.308 1,729,868 -0.38(-8.06%)
Sep 20, 2011 4.717 4.800 4.626 4.686 818,886 -0.02(-0.32%)
Sep 19, 2011 4.702 4.739 4.581 4.702 653,415 -0.11(-2.20%)
Sep 16, 2011 4.815 4.838 4.656 4.807 1,143,814 +0.04(+0.79%)
Sep 15, 2011 4.717 4.777 4.550 4.770 633,833 +0.12(+2.60%)
Sep 14, 2011 4.490 4.724 4.339 4.649 829,470 +0.22(+4.95%)
Sep 13, 2011 4.316 4.505 4.180 4.429 732,974 +0.14(+3.35%)
Sep 12, 2011 4.074 4.324 4.074 4.286 652,481 +0.12(+2.90%)
Sep 09, 2011 4.263 4.414 4.142 4.165 679,518 -0.14(-3.33%)
Sep 08, 2011 4.369 4.437 4.286 4.308 549,865 -0.11(-2.40%)
Sep 07, 2011 4.271 4.467 4.165 4.414 700,896 +0.23(+5.61%)
Sep 06, 2011 3.961 4.195 3.953 4.180 1,095,745 +0.05(+1.10%)
Sep 02, 2011 4.263 4.324 4.127 4.135 1,067,090 -0.26(-6.01%)
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.