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 29, 2019 10.11 10.15 9.886 10.01 387,210 -0.02(-0.18%)
Mar 28, 2019 9.914 10.03 9.813 10.03 350,413 +0.12(+1.20%)
Mar 27, 2019 9.896 10.01 9.763 9.914 349,636 -0.01(-0.09%)
Mar 26, 2019 9.676 9.941 9.658 9.923 479,925 +0.35(+3.63%)
Mar 25, 2019 9.512 9.676 9.302 9.576 553,815 +0.07(+0.77%)
Mar 22, 2019 9.832 9.859 9.366 9.503 499,718 -0.43(-4.32%)
Mar 21, 2019 9.868 10.08 9.740 9.932 390,313 +0.03(+0.28%)
Mar 20, 2019 10.26 10.31 9.886 9.905 628,876 -0.36(-3.47%)
Mar 19, 2019 10.65 10.68 10.23 10.26 240,498 -0.34(-3.19%)
Mar 18, 2019 10.48 10.66 10.48 10.60 474,763 +0.14(+1.31%)
Mar 15, 2019 10.48 10.56 10.39 10.46 1,003,267 -0.03(-0.26%)
Mar 14, 2019 10.58 10.65 10.47 10.49 288,149 -0.08(-0.78%)
Mar 13, 2019 10.46 10.64 10.46 10.57 374,408 +0.11(+1.05%)
Mar 12, 2019 10.41 10.51 10.35 10.46 671,077 +0.06(+0.61%)
Mar 11, 2019 10.22 10.42 10.17 10.40 422,492 +0.20(+1.97%)
Mar 08, 2019 10.04 10.22 10.03 10.20 355,581 +0.10(+1.00%)
Mar 07, 2019 10.27 10.27 10.05 10.10 467,704 -0.19(-1.87%)
Mar 06, 2019 10.72 10.72 10.26 10.29 447,404 -0.42(-3.92%)
Mar 05, 2019 10.76 10.77 10.57 10.71 447,519 -0.07(-0.68%)
Mar 04, 2019 10.86 10.97 10.73 10.78 494,513 -0.09(-0.84%)
Mar 01, 2019 10.94 10.97 10.79 10.87 563,852 +0.01(+0.08%)
Feb 28, 2019 10.98 10.98 10.85 10.86 262,411 -0.11(-1.00%)
Feb 27, 2019 10.91 11.01 10.87 10.97 227,408 +0.05(+0.42%)
Feb 26, 2019 10.93 11.09 10.91 10.93 426,882 -0.06(-0.58%)
Feb 25, 2019 11.17 11.23 10.99 10.99 511,737 -0.05(-0.50%)
Feb 22, 2019 10.82 11.07 10.79 11.05 524,562 +0.21(+1.94%)
Feb 21, 2019 11.05 11.08 10.80 10.84 465,722 -0.16(-1.49%)
Feb 20, 2019 11.05 11.11 10.96 11.00 516,013 -0.04(-0.33%)
Feb 19, 2019 10.87 11.08 10.85 11.04 481,340 +0.09(+0.83%)
Feb 15, 2019 10.76 10.99 10.72 10.95 1,696,920 +0.26(+2.39%)
Feb 14, 2019 10.65 10.78 10.57 10.69 453,070 -0.09(-0.85%)
Feb 13, 2019 10.65 10.80 10.59 10.78 854,902 +0.13(+1.20%)
Feb 12, 2019 10.64 10.80 10.63 10.65 781,197 +0.05(+0.52%)
Feb 11, 2019 10.52 10.64 10.47 10.60 364,534 +0.07(+0.69%)
Feb 08, 2019 10.62 10.66 10.46 10.53 287,945 -0.10(-0.95%)
Feb 07, 2019 10.63 10.75 10.46 10.63 417,835 +0.11(+1.04%)
Feb 06, 2019 10.42 10.53 10.40 10.52 184,280 +0.05(+0.43%)
Feb 05, 2019 10.57 10.61 10.39 10.47 303,542 -0.11(-1.03%)
Feb 04, 2019 10.55 10.63 10.46 10.58 335,224 +0.05(+0.43%)
Feb 01, 2019 10.50 10.65 10.44 10.53 329,320 +0.05(+0.43%)
Jan 31, 2019 10.76 10.76 10.04 10.49 866,723 -0.10(-0.94%)
Jan 30, 2019 10.64 10.70 10.54 10.59 321,853 +0.00(+0.00%)
Jan 29, 2019 10.61 10.70 10.53 10.59 278,718 +0.00(+0.00%)
Jan 28, 2019 10.46 10.62 10.43 10.59 275,643 +0.07(+0.69%)
Jan 25, 2019 10.44 10.54 10.30 10.52 461,690 +0.14(+1.40%)
Jan 24, 2019 10.35 10.47 10.25 10.37 504,474 -0.01(-0.09%)
Jan 23, 2019 10.43 10.52 10.31 10.38 504,481 -0.02(-0.17%)
Jan 22, 2019 10.53 10.63 10.33 10.40 849,112 -0.22(-2.04%)
Jan 18, 2019 10.49 10.66 10.34 10.62 558,451 +0.14(+1.38%)
Jan 17, 2019 10.29 10.49 10.18 10.47 438,543 +0.16(+1.58%)
Jan 16, 2019 9.929 10.33 9.893 10.31 733,913 +0.39(+3.92%)
Jan 15, 2019 9.893 9.947 9.739 9.920 191,147 +0.01(+0.09%)
Jan 14, 2019 9.812 10.05 9.685 9.911 360,054 +0.03(+0.27%)
Jan 11, 2019 9.812 9.884 9.694 9.884 456,160 -0.04(-0.36%)
Jan 10, 2019 9.992 10.06 9.821 9.920 289,617 -0.10(-0.99%)
Jan 09, 2019 10.03 10.15 9.929 10.02 294,850 -0.02(-0.18%)
Jan 08, 2019 10.04 10.10 9.784 10.04 381,131 -0.07(-0.72%)
Jan 07, 2019 10.00 10.21 9.931 10.11 323,482 +0.05(+0.45%)
Jan 04, 2019 10.00 10.14 9.893 10.06 581,895 +0.24(+2.49%)
Jan 03, 2019 9.703 9.920 9.604 9.821 348,377 +0.08(+0.84%)
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.