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, 2015 9.450 9.327 9.327 9.327 626,165 -0.17(-1.82%)
Dec 30, 2015 9.508 9.561 9.442 9.499 650,374 +0.01(+0.09%)
Dec 29, 2015 9.450 9.549 9.351 9.491 522,267 +0.12(+1.23%)
Dec 28, 2015 9.376 9.393 9.261 9.376 634,861 -0.05(-0.52%)
Dec 24, 2015 9.434 9.425 9.425 9.425 202,561 +0.02(+0.26%)
Dec 23, 2015 9.319 9.425 9.253 9.401 442,836 +0.15(+1.60%)
Dec 22, 2015 9.302 9.302 9.080 9.253 992,139 -0.04(-0.44%)
Dec 21, 2015 9.146 9.294 9.006 9.294 828,736 +0.22(+2.45%)
Dec 18, 2015 9.245 9.269 8.998 9.072 6,112,893 -0.24(-2.56%)
Dec 17, 2015 9.483 9.574 9.240 9.310 1,062,073 -0.12(-1.22%)
Dec 16, 2015 9.335 9.458 9.138 9.425 1,003,114 +0.17(+1.87%)
Dec 15, 2015 9.014 9.302 8.973 9.253 998,165 +0.29(+3.21%)
Dec 14, 2015 8.998 9.117 8.858 8.965 997,980 -0.04(-0.46%)
Dec 11, 2015 9.064 9.194 8.948 9.006 1,088,766 -0.21(-2.32%)
Dec 10, 2015 9.047 9.261 9.047 9.220 836,919 +0.17(+1.91%)
Dec 09, 2015 9.129 9.203 9.014 9.047 966,730 -0.08(-0.90%)
Dec 08, 2015 9.261 9.376 9.117 9.129 634,431 -0.25(-2.72%)
Dec 07, 2015 9.598 9.623 9.351 9.384 567,933 -0.24(-2.48%)
Dec 04, 2015 9.483 9.664 9.442 9.623 742,804 +0.14(+1.47%)
Dec 03, 2015 9.812 9.853 9.475 9.483 626,567 -0.23(-2.37%)
Dec 02, 2015 9.968 10.01 9.697 9.713 806,450 -0.21(-2.07%)
Dec 01, 2015 9.968 10.05 9.820 9.919 455,443 -0.03(-0.33%)
Nov 30, 2015 9.944 10.04 9.911 9.952 484,709 +0.05(+0.50%)
Nov 27, 2015 9.870 9.960 9.820 9.902 275,826 +0.02(+0.25%)
Nov 25, 2015 9.828 9.878 9.878 9.878 325,241 +0.07(+0.67%)
Nov 24, 2015 9.689 9.837 9.648 9.812 612,849 +0.08(+0.85%)
Nov 23, 2015 9.722 9.796 9.689 9.730 371,847 +0.00(+0.00%)
Nov 20, 2015 9.631 9.820 9.606 9.730 360,454 +0.10(+1.02%)
Nov 19, 2015 9.664 9.763 9.582 9.631 300,617 -0.05(-0.51%)
Nov 18, 2015 9.541 9.709 9.483 9.680 385,298 +0.16(+1.73%)
Nov 17, 2015 9.565 9.631 9.450 9.516 448,827 +0.01(+0.09%)
Nov 16, 2015 9.335 9.508 9.269 9.508 461,859 +0.14(+1.45%)
Nov 13, 2015 9.491 9.582 9.310 9.372 972,744 -0.19(-2.02%)
Nov 12, 2015 9.754 9.773 9.557 9.565 500,735 -0.27(-2.76%)
Nov 11, 2015 9.878 9.927 9.779 9.837 578,590 +0.03(+0.34%)
Nov 10, 2015 9.919 10.02 9.779 9.804 809,713 -0.14(-1.41%)
Nov 09, 2015 10.16 10.23 9.861 9.944 622,500 -0.20(-1.95%)
Nov 06, 2015 9.894 10.26 9.512 10.14 826,867 +0.35(+3.53%)
Nov 05, 2015 9.713 9.849 9.648 9.796 641,561 +0.11(+1.10%)
Nov 04, 2015 9.606 9.754 9.582 9.689 919,338 +0.11(+1.12%)
Nov 03, 2015 9.500 9.639 9.255 9.582 1,906,780 +0.07(+0.77%)
Nov 02, 2015 9.361 9.557 9.312 9.508 897,063 +0.16(+1.66%)
Oct 30, 2015 9.549 9.590 9.235 9.353 956,778 -0.21(-2.22%)
Oct 29, 2015 9.623 9.704 9.516 9.565 1,113,315 -0.02(-0.26%)
Oct 28, 2015 9.304 9.590 9.288 9.590 1,371,890 +0.31(+3.39%)
Oct 27, 2015 9.378 9.467 9.141 9.276 756,360 -0.13(-1.43%)
Oct 26, 2015 9.353 9.459 9.272 9.410 1,139,149 +0.03(+0.35%)
Oct 23, 2015 9.035 9.378 8.978 9.378 1,567,440 +0.33(+3.70%)
Oct 22, 2015 9.247 9.435 9.010 9.043 2,583,890 -0.49(-5.14%)
Oct 21, 2015 9.827 9.835 9.533 9.533 486,969 -0.25(-2.59%)
Oct 20, 2015 9.631 9.794 9.582 9.786 513,674 +0.20(+2.13%)
Oct 19, 2015 9.549 9.688 9.525 9.582 315,899 -0.05(-0.51%)
Oct 16, 2015 9.655 9.712 9.500 9.631 489,356 +0.02(+0.17%)
Oct 15, 2015 9.500 9.614 9.361 9.614 581,009 +0.19(+1.99%)
Oct 14, 2015 9.606 9.688 9.402 9.427 430,431 -0.18(-1.87%)
Oct 13, 2015 9.827 9.851 9.606 9.606 396,334 -0.17(-1.75%)
Oct 12, 2015 9.720 9.851 9.704 9.778 385,743 +0.02(+0.17%)
Oct 09, 2015 9.941 9.957 9.745 9.761 425,555 -0.12(-1.24%)
Oct 08, 2015 9.720 9.892 9.672 9.884 573,572 +0.10(+1.00%)
Oct 07, 2015 9.598 9.786 9.516 9.786 981,233 +0.27(+2.83%)
Oct 06, 2015 9.614 9.900 9.484 9.516 682,165 -0.15(-1.52%)
Oct 05, 2015 9.508 9.704 9.492 9.663 481,209 +0.24(+2.60%)
Oct 02, 2015 9.361 9.427 9.068 9.419 621,523 -0.11(-1.20%)
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.