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 (%)
Dec 31, 2013 9.722 9.815 9.815 9.815 391,648 +0.09(+0.88%)
Dec 30, 2013 9.683 9.745 9.628 9.730 334,109 +0.04(+0.40%)
Dec 27, 2013 9.698 9.722 9.473 9.691 276,522 +0.03(+0.32%)
Dec 26, 2013 9.706 9.768 9.644 9.660 224,644 -0.03(-0.32%)
Dec 24, 2013 9.815 9.846 9.691 9.691 170,381 -0.09(-0.88%)
Dec 23, 2013 9.418 9.776 9.348 9.776 679,703 +0.41(+4.40%)
Dec 20, 2013 9.170 9.403 9.170 9.364 1,856,611 +0.16(+1.69%)
Dec 19, 2013 9.224 9.278 9.115 9.208 342,868 -0.04(-0.42%)
Dec 18, 2013 8.998 9.255 8.880 9.247 531,512 +0.27(+3.03%)
Dec 17, 2013 9.000 9.201 8.890 8.975 445,497 -0.12(-1.28%)
Dec 16, 2013 9.030 9.100 8.905 9.092 580,212 +0.09(+1.04%)
Dec 13, 2013 9.092 9.131 8.967 8.998 426,177 -0.05(-0.52%)
Dec 12, 2013 9.045 9.076 8.874 9.045 301,251 +0.13(+1.48%)
Dec 11, 2013 8.983 9.061 8.869 8.913 400,593 -0.08(-0.87%)
Dec 10, 2013 9.084 9.138 8.928 8.991 354,706 -0.13(-1.45%)
Dec 09, 2013 9.240 9.240 9.061 9.123 322,807 -0.06(-0.68%)
Dec 06, 2013 9.100 9.286 9.100 9.185 0 +0.17(+1.90%)
Dec 05, 2013 8.921 9.030 8.897 9.014 0 +0.06(+0.70%)
Dec 04, 2013 8.960 9.076 8.874 8.952 0 -0.05(-0.52%)
Dec 03, 2013 9.107 9.185 8.913 8.998 0 -0.13(-1.45%)
Dec 02, 2013 9.232 9.387 9.131 9.131 312,539 -0.12(-1.30%)
Nov 29, 2013 9.317 9.403 9.193 9.251 0 -0.02(-0.21%)
Nov 27, 2013 9.208 9.317 9.162 9.271 0 +0.09(+0.93%)
Nov 26, 2013 9.123 9.197 9.049 9.185 0 +0.09(+0.94%)
Nov 25, 2013 9.053 9.115 9.030 9.100 693,367 +0.04(+0.43%)
Nov 22, 2013 9.115 9.131 8.991 9.061 0 -0.02(-0.26%)
Nov 21, 2013 8.866 9.084 8.851 9.084 435,682 +0.26(+2.91%)
Nov 20, 2013 8.944 8.944 8.788 8.827 0 -0.09(-1.00%)
Nov 19, 2013 8.960 9.053 8.876 8.917 185,329 -0.05(-0.56%)
Nov 18, 2013 9.014 9.170 8.921 8.967 0 -0.03(-0.35%)
Nov 15, 2013 9.076 9.123 8.967 8.998 0 -0.09(-0.94%)
Nov 14, 2013 8.967 9.092 8.866 9.084 270,053 +0.12(+1.30%)
Nov 13, 2013 8.866 8.991 8.820 8.967 0 +0.07(+0.79%)
Nov 12, 2013 9.006 9.006 8.858 8.897 0 -0.12(-1.29%)
Nov 11, 2013 9.177 9.177 8.983 9.014 0 -0.16(-1.70%)
Nov 08, 2013 8.718 9.201 8.687 9.170 0 +0.45(+5.17%)
Nov 07, 2013 8.858 8.890 8.718 8.718 367,120 -0.09(-1.06%)
Nov 06, 2013 8.804 8.827 8.680 8.812 219,877 +0.09(+0.98%)
Nov 05, 2013 8.657 8.773 8.618 8.726 292,798 +0.00(+0.00%)
Nov 04, 2013 8.719 8.749 8.626 8.726 360,261 +0.02(+0.18%)
Nov 01, 2013 8.788 8.827 8.610 8.711 0 -0.09(-1.05%)
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%)
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.