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, 2021 13.30 13.48 13.08 13.27 837,953 -0.03(-0.22%)
Mar 30, 2021 12.88 13.39 12.82 13.30 1,036,076 +0.55(+4.30%)
Mar 29, 2021 13.16 13.25 12.67 12.75 1,325,354 -0.57(-4.26%)
Mar 26, 2021 13.54 13.54 13.11 13.32 257,612 +0.01(+0.07%)
Mar 25, 2021 13.00 13.45 12.85 13.31 602,783 +0.23(+1.75%)
Mar 24, 2021 13.49 13.60 13.07 13.08 541,144 -0.23(-1.72%)
Mar 23, 2021 13.51 13.68 13.29 13.31 631,840 -0.35(-2.55%)
Mar 22, 2021 14.45 14.53 13.58 13.66 998,798 -1.00(-6.80%)
Mar 19, 2021 14.04 14.82 13.90 14.65 2,895,685 +0.03(+0.20%)
Mar 18, 2021 14.53 15.17 14.39 14.62 1,657,049 +0.18(+1.24%)
Mar 17, 2021 14.31 14.49 14.10 14.44 1,027,246 +0.17(+1.19%)
Mar 16, 2021 14.52 14.52 14.23 14.27 1,534,463 -0.26(-1.78%)
Mar 15, 2021 14.70 14.70 14.33 14.53 1,054,633 -0.17(-1.15%)
Mar 12, 2021 14.94 15.02 14.47 14.70 820,726 -0.08(-0.54%)
Mar 11, 2021 14.43 14.84 14.33 14.78 937,243 +0.42(+2.91%)
Mar 10, 2021 13.77 14.40 13.77 14.36 1,037,893 +0.60(+4.34%)
Mar 09, 2021 13.89 13.97 13.42 13.77 632,496 -0.19(-1.36%)
Mar 08, 2021 14.12 14.22 13.90 13.95 752,721 +0.16(+1.16%)
Mar 05, 2021 13.66 13.82 13.02 13.80 955,356 +0.30(+2.21%)
Mar 04, 2021 13.69 13.97 13.22 13.50 492,546 -0.22(-1.60%)
Mar 03, 2021 14.12 14.36 13.72 13.72 916,446 -0.35(-2.48%)
Mar 02, 2021 14.21 14.24 14.04 14.06 679,975 -0.15(-1.05%)
Mar 01, 2021 14.02 14.26 13.83 14.21 1,042,136 +0.51(+3.71%)
Feb 26, 2021 13.95 14.12 13.63 13.71 1,129,541 -0.43(-3.03%)
Feb 25, 2021 14.43 14.71 14.06 14.13 1,070,510 -0.30(-2.07%)
Feb 24, 2021 14.06 14.48 13.96 14.43 695,806 +0.43(+3.06%)
Feb 23, 2021 14.26 14.39 13.58 14.00 718,060 -0.21(-1.47%)
Feb 22, 2021 14.16 14.44 14.13 14.21 532,979 -0.03(-0.21%)
Feb 19, 2021 13.97 14.33 13.97 14.24 667,625 +0.37(+2.66%)
Feb 18, 2021 13.95 14.12 13.86 13.88 1,414,264 -0.18(-1.28%)
Feb 17, 2021 14.15 14.26 13.95 14.05 875,758 -0.10(-0.70%)
Feb 16, 2021 13.91 14.27 13.91 14.15 918,997 +0.35(+2.53%)
Feb 12, 2021 13.27 13.84 13.26 13.81 1,025,532 +0.46(+3.43%)
Feb 11, 2021 13.45 13.60 13.16 13.35 578,188 -0.05(-0.37%)
Feb 10, 2021 13.55 13.71 13.32 13.40 827,454 -0.07(-0.52%)
Feb 09, 2021 13.34 13.58 13.28 13.47 737,066 +0.09(+0.67%)
Feb 08, 2021 13.21 13.39 13.21 13.38 912,788 +0.26(+1.97%)
Feb 05, 2021 13.20 13.30 12.95 13.12 1,358,842 +0.02(+0.15%)
Feb 04, 2021 12.96 13.18 12.75 13.10 1,426,830 +0.38(+2.98%)
Feb 03, 2021 12.57 12.86 12.52 12.72 1,000,928 +0.17(+1.34%)
Feb 02, 2021 12.55 12.75 12.42 12.55 837,720 +0.15(+1.20%)
Feb 01, 2021 12.24 12.47 11.99 12.40 1,281,883 +0.32(+2.62%)
Jan 29, 2021 12.29 12.42 11.94 12.09 970,234 -0.30(-2.40%)
Jan 28, 2021 12.30 12.51 12.19 12.38 1,118,988 +0.15(+1.22%)
Jan 27, 2021 12.83 13.00 12.23 12.23 1,196,427 -0.98(-7.43%)
Jan 26, 2021 12.94 13.37 12.93 13.22 2,617,331 +0.29(+2.22%)
Jan 25, 2021 13.00 13.19 12.73 12.93 833,022 -0.19(-1.44%)
Jan 22, 2021 12.96 13.41 12.92 13.12 4,376,494 +0.67(+5.42%)
Jan 21, 2021 12.88 12.95 12.44 12.44 1,923,373 -0.41(-3.16%)
Jan 20, 2021 13.10 13.30 12.65 12.85 1,284,738 -0.24(-1.82%)
Jan 19, 2021 12.71 13.27 12.67 13.09 1,675,521 +0.50(+3.94%)
Jan 15, 2021 12.63 12.70 12.38 12.59 1,176,203 -0.22(-1.70%)
Jan 14, 2021 12.32 13.02 12.29 12.81 913,451 +0.57(+4.62%)
Jan 13, 2021 12.31 12.44 12.12 12.24 1,643,942 -0.10(-0.80%)
Jan 12, 2021 12.05 12.43 11.98 12.34 2,376,069 +0.30(+2.47%)
Jan 11, 2021 11.79 12.09 11.67 12.05 2,203,352 +0.06(+0.50%)
Jan 08, 2021 11.91 12.02 11.61 11.99 2,708,364 +0.01(+0.08%)
Jan 07, 2021 11.75 12.09 11.73 11.98 3,277,801 +0.31(+2.63%)
Jan 06, 2021 11.52 12.09 11.49 11.67 4,469,396 +0.37(+3.25%)
Jan 05, 2021 10.70 11.37 10.64 11.30 13,074,422 +2.98(+35.88%)
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.