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, 2020 6.887 6.982 6.581 6.820 699,089 -0.07(-0.97%)
Mar 30, 2020 6.743 6.906 6.532 6.887 539,363 +0.17(+2.56%)
Mar 27, 2020 6.677 6.944 6.457 6.715 729,384 -0.25(-3.56%)
Mar 26, 2020 6.381 7.068 6.362 6.963 755,608 +0.61(+9.61%)
Mar 25, 2020 6.152 6.667 5.952 6.352 842,301 +0.31(+5.05%)
Mar 24, 2020 5.504 6.085 5.437 6.047 652,623 +0.86(+16.54%)
Mar 23, 2020 5.542 5.570 4.941 5.189 770,268 -0.31(-5.72%)
Mar 20, 2020 5.923 6.410 5.318 5.504 1,168,567 -0.47(-7.83%)
Mar 19, 2020 6.343 6.476 5.313 5.971 1,320,665 -0.45(-6.98%)
Mar 18, 2020 7.678 7.936 6.324 6.419 819,707 -1.79(-21.84%)
Mar 17, 2020 7.755 8.651 7.392 8.212 1,074,646 +0.59(+7.76%)
Mar 16, 2020 6.619 8.012 6.543 7.621 963,339 +0.10(+1.40%)
Mar 13, 2020 7.392 7.554 7.058 7.516 788,306 +0.59(+8.54%)
Mar 12, 2020 6.953 7.678 6.734 6.925 631,394 -0.59(-7.87%)
Mar 11, 2020 7.573 7.797 7.430 7.516 795,329 -0.31(-3.90%)
Mar 10, 2020 7.726 7.888 7.344 7.821 673,136 +0.40(+5.40%)
Mar 09, 2020 7.926 8.432 7.402 7.421 622,905 -1.30(-14.88%)
Mar 06, 2020 8.813 9.095 8.556 8.718 809,064 -0.51(-5.48%)
Mar 05, 2020 9.242 9.414 9.033 9.223 1,031,797 -0.33(-3.44%)
Mar 04, 2020 9.519 9.595 9.300 9.552 837,894 +0.12(+1.26%)
Mar 03, 2020 9.910 10.10 9.386 9.433 1,083,251 -0.41(-4.17%)
Mar 02, 2020 9.338 9.853 9.252 9.843 1,129,557 +0.54(+5.79%)
Feb 28, 2020 9.300 9.567 9.090 9.304 1,190,794 -0.34(-3.56%)
Feb 27, 2020 9.882 10.05 9.643 9.648 717,808 -0.48(-4.75%)
Feb 26, 2020 10.32 10.46 10.10 10.13 346,777 -0.11(-1.12%)
Feb 25, 2020 10.57 10.72 10.19 10.24 398,946 -0.32(-3.07%)
Feb 24, 2020 10.68 10.71 10.56 10.57 246,151 -0.46(-4.15%)
Feb 21, 2020 11.28 11.28 10.97 11.03 329,203 -0.31(-2.69%)
Feb 20, 2020 11.09 11.34 11.09 11.33 320,356 +0.20(+1.80%)
Feb 19, 2020 11.05 11.17 11.05 11.13 165,348 +0.11(+1.04%)
Feb 18, 2020 11.07 11.13 10.92 11.02 226,370 -0.09(-0.77%)
Feb 14, 2020 11.24 11.26 11.05 11.10 253,507 -0.13(-1.19%)
Feb 13, 2020 11.11 11.24 11.11 11.24 193,728 +0.02(+0.17%)
Feb 12, 2020 11.23 11.26 11.15 11.22 171,366 +0.09(+0.77%)
Feb 11, 2020 11.05 11.25 11.05 11.13 230,398 +0.14(+1.30%)
Feb 10, 2020 10.86 11.01 10.83 10.99 263,581 +0.05(+0.44%)
Feb 07, 2020 11.01 11.02 10.88 10.94 574,533 -0.16(-1.46%)
Feb 06, 2020 11.33 11.34 11.07 11.10 287,948 -0.17(-1.52%)
Feb 05, 2020 11.20 11.32 11.15 11.27 347,048 +0.20(+1.83%)
Feb 04, 2020 11.11 11.16 11.05 11.07 384,041 +0.09(+0.82%)
Feb 03, 2020 10.84 11.02 10.81 10.98 371,490 +0.22(+2.02%)
Jan 31, 2020 10.94 10.98 10.69 10.76 365,058 -0.29(-2.65%)
Jan 30, 2020 10.82 11.08 10.75 11.06 361,397 +0.16(+1.47%)
Jan 29, 2020 11.07 11.12 10.88 10.90 365,826 -0.19(-1.70%)
Jan 28, 2020 11.09 11.16 11.04 11.09 184,549 +0.04(+0.34%)
Jan 27, 2020 11.02 11.14 10.97 11.05 319,704 -0.18(-1.60%)
Jan 24, 2020 11.39 11.42 11.09 11.23 378,085 -0.10(-0.92%)
Jan 23, 2020 11.86 12.35 11.21 11.33 785,464 -0.32(-2.72%)
Jan 22, 2020 11.49 11.69 11.43 11.65 636,011 +0.16(+1.36%)
Jan 21, 2020 11.51 11.57 11.43 11.49 330,970 -0.09(-0.81%)
Jan 17, 2020 11.67 11.67 11.57 11.59 285,205 +0.04(+0.33%)
Jan 16, 2020 11.48 11.59 11.36 11.55 269,936 +0.12(+1.07%)
Jan 15, 2020 11.30 11.45 11.29 11.43 557,010 +0.04(+0.33%)
Jan 14, 2020 11.47 11.47 11.36 11.39 447,480 -0.10(-0.90%)
Jan 13, 2020 11.43 11.49 11.37 11.49 497,222 +0.05(+0.41%)
Jan 10, 2020 11.45 11.49 11.39 11.44 304,268 -0.06(-0.49%)
Jan 09, 2020 11.57 11.60 11.45 11.50 372,630 +0.02(+0.16%)
Jan 08, 2020 11.34 11.51 11.34 11.48 769,031 +0.12(+1.08%)
Jan 07, 2020 11.33 11.40 11.19 11.36 329,813 -0.02(-0.21%)
Jan 06, 2020 11.28 11.42 11.24 11.38 364,769 -0.03(-0.25%)
Jan 03, 2020 11.31 11.47 11.24 11.41 404,667 -0.02(-0.21%)
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.