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 (%)
Mar 31, 2006 24.83 25.28 24.78 25.27 579,842 -0.20(-0.79%)
Mar 30, 2006 25.50 25.64 25.43 25.47 912,489 -0.02(-0.09%)
Mar 29, 2006 25.37 25.73 25.28 25.49 911,304 +0.10(+0.41%)
Mar 28, 2006 25.03 25.72 24.92 25.39 493,174 +0.43(+1.74%)
Mar 27, 2006 24.48 25.01 24.47 24.95 337,881 +0.41(+1.68%)
Mar 24, 2006 24.56 24.65 24.24 24.54 144,578 -0.07(-0.27%)
Mar 23, 2006 24.40 24.66 24.28 24.61 217,183 +0.25(+1.04%)
Mar 22, 2006 23.86 24.38 23.51 24.35 382,746 +0.40(+1.69%)
Mar 21, 2006 23.87 24.20 23.59 23.95 498,535 +0.00(+0.00%)
Mar 20, 2006 23.62 24.03 23.26 23.95 309,467 +0.39(+1.65%)
Mar 17, 2006 23.37 23.79 23.20 23.56 517,276 +0.31(+1.32%)
Mar 16, 2006 23.12 23.61 23.12 23.26 209,828 +0.27(+1.17%)
Mar 15, 2006 22.87 23.01 22.43 22.99 385,692 +0.18(+0.79%)
Mar 14, 2006 22.41 22.84 22.25 22.81 278,465 +0.41(+1.84%)
Mar 13, 2006 22.61 22.81 22.30 22.40 145,685 -0.07(-0.33%)
Mar 10, 2006 22.08 22.54 22.00 22.47 190,598 +0.28(+1.25%)
Mar 09, 2006 22.70 22.70 22.11 22.19 190,874 -0.41(-1.82%)
Mar 08, 2006 22.90 22.92 22.57 22.60 264,550 -0.32(-1.40%)
Mar 07, 2006 23.01 23.10 22.75 22.93 184,742 -0.08(-0.36%)
Mar 06, 2006 23.02 23.23 22.92 23.01 262,215 -0.02(-0.10%)
Mar 03, 2006 22.99 23.37 22.86 23.03 297,928 -0.12(-0.52%)
Mar 02, 2006 23.02 23.17 22.85 23.15 390,907 +0.08(+0.36%)
Mar 01, 2006 22.94 23.14 22.70 23.07 362,005 +0.18(+0.78%)
Feb 28, 2006 22.88 22.99 22.66 22.89 288,334 +0.01(+0.03%)
Feb 27, 2006 22.58 23.01 22.57 22.88 393,878 +0.31(+1.36%)
Feb 24, 2006 22.40 22.58 22.40 22.57 267,044 +0.12(+0.53%)
Feb 23, 2006 22.31 22.53 22.31 22.46 185,928 +0.01(+0.03%)
Feb 22, 2006 22.23 22.60 22.11 22.45 197,469 +0.38(+1.73%)
Feb 21, 2006 22.25 22.33 21.89 22.07 159,925 -0.17(-0.77%)
Feb 17, 2006 22.43 22.43 22.24 22.24 146,834 -0.15(-0.67%)
Feb 16, 2006 22.45 22.57 22.31 22.39 157,672 -0.07(-0.30%)
Feb 15, 2006 22.28 22.47 22.23 22.46 160,330 +0.05(+0.23%)
Feb 14, 2006 22.10 22.57 21.92 22.40 248,217 +0.37(+1.70%)
Feb 13, 2006 22.21 22.28 22.01 22.03 505,932 -0.37(-1.64%)
Feb 10, 2006 22.35 22.43 22.10 22.40 140,207 +0.04(+0.20%)
Feb 09, 2006 22.93 22.93 22.34 22.35 211,576 -0.43(-1.87%)
Feb 08, 2006 22.57 22.92 22.40 22.78 55,655 +0.26(+1.16%)
Feb 07, 2006 22.66 23.13 22.47 22.51 110,662 -0.27(-1.18%)
Feb 06, 2006 22.79 22.99 22.28 22.78 226,312 -0.12(-0.52%)
Feb 03, 2006 22.90 23.10 22.78 22.90 155,457 -0.05(-0.23%)
Feb 02, 2006 23.17 23.18 22.63 22.96 196,850 -0.14(-0.61%)
Feb 01, 2006 22.66 23.13 22.66 23.10 195,504 +0.26(+1.15%)
Jan 31, 2006 22.69 22.96 22.44 22.84 230,845 +0.25(+1.09%)
Jan 30, 2006 22.99 23.08 22.50 22.59 155,644 -0.29(-1.27%)
Jan 27, 2006 22.52 23.14 22.48 22.88 375,124 +0.36(+1.59%)
Jan 26, 2006 22.43 22.53 21.62 22.52 518,412 +0.20(+0.90%)
Jan 25, 2006 22.58 22.62 22.28 22.32 152,011 -0.23(-1.03%)
Jan 24, 2006 21.84 22.56 21.84 22.55 202,582 +0.76(+3.50%)
Jan 23, 2006 21.74 22.04 21.58 21.79 185,926 -0.03(-0.14%)
Jan 20, 2006 22.41 22.47 21.74 21.82 273,442 -0.45(-2.01%)
Jan 19, 2006 22.22 22.33 22.01 22.27 171,485 +0.01(+0.07%)
Jan 18, 2006 22.06 22.43 21.99 22.25 140,543 -0.01(-0.03%)
Jan 17, 2006 22.43 22.55 22.14 22.26 152,242 -0.38(-1.68%)
Jan 13, 2006 22.82 22.90 22.61 22.64 171,793 -0.08(-0.36%)
Jan 12, 2006 22.60 22.84 22.59 22.72 254,629 +0.01(+0.03%)
Jan 11, 2006 22.87 22.90 22.52 22.72 313,742 -0.26(-1.14%)
Jan 10, 2006 23.03 23.14 22.90 22.98 147,763 -0.12(-0.52%)
Jan 09, 2006 23.33 23.42 23.09 23.10 225,685 -0.18(-0.77%)
Jan 06, 2006 23.49 23.83 23.11 23.28 596,178 -0.04(-0.16%)
Jan 05, 2006 23.31 23.52 23.19 23.32 252,053 -0.05(-0.22%)
Jan 04, 2006 23.03 23.54 22.61 23.37 420,414 +0.24(+1.03%)
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.