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 (%)
May 30, 2008 6.468 6.468 6.244 6.304 729,724 -0.14(-2.20%)
May 29, 2008 6.333 6.505 6.304 6.446 931,058 +0.10(+1.65%)
May 28, 2008 6.543 6.543 6.132 6.341 2,248,957 -0.48(-7.02%)
May 27, 2008 6.431 6.984 6.431 6.820 1,747,765 +0.40(+6.17%)
May 26, 2008 6.326 6.461 6.266 6.423 931,577 +0.00(+0.00%)
May 23, 2008 6.326 6.461 6.266 6.423 931,577 +0.05(+0.82%)
May 22, 2008 6.431 6.535 6.296 6.371 527,784 -0.04(-0.70%)
May 21, 2008 6.483 6.550 6.251 6.416 1,014,390 -0.07(-1.04%)
May 20, 2008 6.618 6.767 6.266 6.483 1,244,954 -0.07(-1.14%)
May 19, 2008 6.685 6.797 6.513 6.558 633,030 -0.13(-2.01%)
May 16, 2008 6.917 6.947 6.648 6.692 1,104,148 -0.13(-1.97%)
May 15, 2008 6.722 6.857 6.625 6.827 1,156,231 +0.11(+1.67%)
May 14, 2008 6.603 6.842 6.603 6.715 1,453,768 +0.04(+0.67%)
May 13, 2008 6.453 6.677 6.401 6.670 1,389,087 +0.20(+3.12%)
May 12, 2008 6.244 6.520 6.244 6.468 713,670 +0.23(+3.72%)
May 09, 2008 6.221 6.386 6.132 6.236 897,142 -0.07(-1.07%)
May 08, 2008 6.468 6.588 6.242 6.304 823,080 -0.15(-2.32%)
May 07, 2008 6.625 6.715 6.371 6.453 907,465 -0.16(-2.38%)
May 06, 2008 6.917 6.932 6.543 6.610 1,460,713 -0.28(-4.02%)
May 05, 2008 7.104 7.156 6.775 6.887 1,181,147 -0.22(-3.15%)
May 02, 2008 7.268 7.380 7.089 7.111 1,120,456 +0.01(+0.11%)
May 01, 2008 6.924 7.253 6.864 7.104 1,321,660 +0.15(+2.15%)
Apr 30, 2008 7.358 7.470 6.902 6.954 1,192,475 -0.37(-5.00%)
Apr 29, 2008 7.029 7.358 6.977 7.321 1,299,008 +0.23(+3.27%)
Apr 28, 2008 7.104 7.291 6.834 7.089 1,927,068 +0.00(+0.00%)
Apr 25, 2008 6.812 7.186 6.722 7.089 2,494,600 +0.31(+4.64%)
Apr 24, 2008 7.051 7.171 6.640 6.775 2,414,359 -0.45(-6.21%)
Apr 23, 2008 7.485 7.492 6.999 7.223 1,795,901 -0.26(-3.50%)
Apr 22, 2008 7.904 8.091 7.463 7.485 1,367,197 -0.41(-5.21%)
Apr 21, 2008 8.270 8.270 7.896 7.896 555,864 -0.56(-6.63%)
Apr 18, 2008 7.993 8.786 7.993 8.457 1,294,179 +0.60(+7.61%)
Apr 17, 2008 7.866 7.874 7.455 7.859 1,902,861 -0.03(-0.38%)
Apr 16, 2008 7.702 8.128 7.702 7.889 1,045,622 +0.28(+3.74%)
Apr 15, 2008 7.552 7.844 7.433 7.605 761,526 +0.09(+1.19%)
Apr 14, 2008 7.717 7.784 7.470 7.515 751,983 -0.12(-1.57%)
Apr 11, 2008 7.627 8.076 7.597 7.635 512,753 -0.22(-2.85%)
Apr 10, 2008 7.717 8.076 7.545 7.859 692,436 +0.16(+2.04%)
Apr 09, 2008 8.158 8.390 7.694 7.702 622,950 -0.49(-6.02%)
Apr 08, 2008 8.180 8.345 7.949 8.195 1,010,453 -0.08(-0.99%)
Apr 07, 2008 8.195 8.494 8.038 8.278 912,522 +0.19(+2.41%)
Apr 04, 2008 8.083 8.173 7.724 8.083 2,192,958 -0.05(-0.64%)
Apr 03, 2008 8.046 8.300 7.896 8.136 1,318,647 -0.04(-0.55%)
Apr 02, 2008 8.270 8.412 8.076 8.180 1,235,575 -0.13(-1.62%)
Apr 01, 2008 8.128 8.719 8.128 8.315 1,405,822 +0.40(+5.00%)
Mar 31, 2008 7.769 8.203 7.769 7.919 1,626,753 +0.13(+1.63%)
Mar 28, 2008 8.061 8.218 7.687 7.792 1,501,296 -0.29(-3.61%)
Mar 27, 2008 8.360 8.450 8.031 8.083 1,533,343 -0.28(-3.31%)
Mar 26, 2008 8.958 8.973 8.345 8.360 1,510,486 -0.61(-6.76%)
Mar 25, 2008 8.689 8.973 8.607 8.966 3,879,350 +0.22(+2.57%)
Mar 24, 2008 8.337 9.175 8.308 8.741 2,635,833 +0.55(+6.66%)
Mar 21, 2008 8.293 8.524 7.590 8.195 5,180,880 +0.00(+0.00%)
Mar 20, 2008 8.293 8.524 7.590 8.195 5,180,880 -0.17(-2.06%)
Mar 19, 2008 8.532 8.666 8.278 8.367 1,571,086 -0.12(-1.41%)
Mar 18, 2008 8.308 8.487 7.911 8.487 3,815,358 +0.78(+10.09%)
Mar 17, 2008 9.796 9.803 7.627 7.709 4,336,736 -2.39(-23.63%)
Mar 14, 2008 10.67 10.81 9.990 10.09 1,521,756 -0.55(-5.20%)
Mar 13, 2008 10.34 10.78 9.960 10.65 755,669 +0.14(+1.35%)
Mar 12, 2008 10.64 11.13 10.36 10.51 1,549,573 -0.11(-1.06%)
Mar 11, 2008 10.10 10.66 9.818 10.62 1,692,608 +0.76(+7.66%)
Mar 10, 2008 9.773 9.964 9.654 9.863 1,084,741 +0.10(+1.07%)
Mar 07, 2008 9.721 10.07 9.609 9.758 1,550,890 -0.05(-0.53%)
Mar 06, 2008 10.13 10.33 9.796 9.811 725,878 -0.40(-3.88%)
Mar 05, 2008 10.21 10.62 10.05 10.21 1,579,615 +0.04(+0.37%)
Mar 04, 2008 10.09 10.31 9.758 10.17 1,492,121 +0.00(+0.00%)
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.