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 (%)
Feb 28, 2011 5.493 5.606 5.312 5.342 874,272 -0.12(-2.21%)
Feb 25, 2011 5.425 5.500 5.395 5.463 527,627 +0.06(+1.12%)
Feb 24, 2011 5.433 5.470 5.342 5.402 918,774 -0.02(-0.28%)
Feb 23, 2011 5.418 5.495 5.365 5.418 917,203 -0.01(-0.14%)
Feb 22, 2011 5.455 5.500 5.327 5.425 863,146 -0.11(-1.91%)
Feb 18, 2011 5.478 5.583 5.410 5.531 422,857 +0.09(+1.66%)
Feb 17, 2011 5.455 5.508 5.357 5.440 578,608 -0.04(-0.69%)
Feb 16, 2011 5.455 5.538 5.380 5.478 579,027 +0.04(+0.69%)
Feb 15, 2011 5.598 5.651 5.440 5.440 1,017,421 -0.18(-3.28%)
Feb 14, 2011 5.613 5.651 5.560 5.625 799,728 +0.02(+0.34%)
Feb 11, 2011 5.357 5.621 5.350 5.606 1,041,107 +0.21(+3.91%)
Feb 10, 2011 5.327 5.410 5.297 5.395 781,997 +0.01(+0.14%)
Feb 09, 2011 5.357 5.421 5.297 5.387 531,132 -0.01(-0.14%)
Feb 08, 2011 5.417 5.417 5.320 5.395 584,320 +0.01(+0.14%)
Feb 07, 2011 5.229 5.455 5.229 5.387 2,038,011 +0.20(+3.77%)
Feb 04, 2011 5.101 5.248 5.094 5.192 1,220,812 +0.11(+2.07%)
Feb 03, 2011 5.101 5.169 5.056 5.086 941,645 +0.01(+0.15%)
Feb 02, 2011 5.079 5.184 4.996 5.079 1,611,580 -0.17(-3.30%)
Feb 01, 2011 5.049 5.282 4.928 5.252 1,466,712 +0.20(+4.02%)
Jan 31, 2011 5.071 5.094 4.853 5.049 1,912,018 -0.01(-0.15%)
Jan 28, 2011 4.936 5.252 4.816 5.056 2,261,764 +0.26(+5.33%)
Jan 27, 2011 4.800 4.906 4.740 4.800 1,105,298 -0.02(-0.47%)
Jan 26, 2011 4.981 4.996 4.793 4.823 1,288,145 -0.16(-3.17%)
Jan 25, 2011 5.101 5.147 4.891 4.981 1,006,256 -0.13(-2.50%)
Jan 24, 2011 5.116 5.169 5.094 5.109 1,615,555 -0.01(-0.15%)
Jan 21, 2011 5.071 5.229 5.019 5.116 856,911 +0.08(+1.49%)
Jan 20, 2011 5.086 5.154 5.019 5.041 596,603 -0.08(-1.47%)
Jan 19, 2011 5.116 5.207 5.086 5.116 948,014 -0.03(-0.58%)
Jan 18, 2011 4.966 5.184 4.966 5.147 1,062,466 +0.15(+3.01%)
Jan 14, 2011 4.718 5.026 4.695 4.996 1,548,432 +0.29(+6.24%)
Jan 13, 2011 4.823 4.823 4.642 4.703 2,557,414 -0.11(-2.34%)
Jan 12, 2011 4.966 4.996 4.800 4.816 1,132,870 -0.10(-1.99%)
Jan 11, 2011 4.928 5.034 4.868 4.913 338,676 +0.01(+0.15%)
Jan 10, 2011 4.831 4.974 4.770 4.906 840,807 +0.00(+0.00%)
Jan 07, 2011 5.267 5.312 4.883 4.906 1,378,710 -0.34(-6.46%)
Jan 06, 2011 5.229 5.327 5.199 5.244 604,482 +0.01(+0.14%)
Jan 05, 2011 5.071 5.312 5.064 5.237 991,844 +0.17(+3.26%)
Jan 04, 2011 5.109 5.169 4.816 5.071 971,957 -0.01(-0.15%)
Jan 03, 2011 4.996 5.222 4.996 5.079 702,797 +0.15(+3.05%)
Dec 31, 2010 5.026 5.079 4.921 4.928 622,515 -0.10(-1.95%)
Dec 30, 2010 5.015 5.094 4.989 5.026 471,655 +0.01(+0.15%)
Dec 29, 2010 5.177 5.177 5.004 5.019 355,957 -0.14(-2.77%)
Dec 28, 2010 5.139 5.207 5.026 5.162 721,146 +0.02(+0.29%)
Dec 27, 2010 5.147 5.154 4.989 5.147 329,379 +0.00(+0.00%)
Dec 23, 2010 5.259 5.312 5.109 5.147 509,308 -0.14(-2.56%)
Dec 22, 2010 4.996 5.312 4.958 5.282 1,658,165 +0.32(+6.36%)
Dec 21, 2010 4.883 5.116 4.793 4.966 1,366,626 +0.11(+2.33%)
Dec 20, 2010 4.658 4.861 4.650 4.853 1,123,139 +0.23(+4.88%)
Dec 17, 2010 4.447 4.627 4.432 4.627 1,896,726 +0.20(+4.41%)
Dec 16, 2010 4.326 4.477 4.326 4.432 550,802 +0.11(+2.43%)
Dec 15, 2010 4.372 4.507 4.326 4.326 532,989 -0.05(-1.03%)
Dec 14, 2010 4.379 4.515 4.349 4.372 667,240 -0.01(-0.17%)
Dec 13, 2010 4.484 4.492 4.342 4.379 364,851 -0.08(-1.85%)
Dec 10, 2010 4.341 4.462 4.259 4.462 597,791 +0.14(+3.31%)
Dec 09, 2010 4.341 4.402 4.274 4.319 560,845 +0.02(+0.53%)
Dec 08, 2010 4.244 4.417 4.229 4.296 733,747 +0.08(+1.96%)
Dec 07, 2010 4.311 4.319 4.138 4.214 1,108,806 -0.03(-0.71%)
Dec 06, 2010 4.146 4.259 4.116 4.244 667,078 +0.08(+1.85%)
Dec 03, 2010 4.071 4.176 4.063 4.167 493,927 +0.06(+1.42%)
Dec 02, 2010 4.138 4.193 4.078 4.108 1,212,079 -0.04(-0.91%)
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.