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 31, 2013 7.651 7.682 7.559 7.567 576,955 -0.11(-1.40%)
May 30, 2013 7.475 7.690 7.475 7.675 2,242,748 -0.18(-2.25%)
May 29, 2013 7.751 7.890 7.705 7.851 594,122 +0.03(+0.39%)
May 28, 2013 7.820 8.028 7.567 7.820 1,216,326 +0.02(+0.30%)
May 24, 2013 7.544 7.905 7.536 7.797 0 +0.18(+2.42%)
May 23, 2013 7.444 7.613 7.398 7.613 0 +0.10(+1.33%)
May 22, 2013 7.613 7.805 7.467 7.513 0 -0.11(-1.41%)
May 21, 2013 7.598 7.659 7.552 7.621 0 -0.01(-0.10%)
May 20, 2013 7.598 7.698 7.567 7.628 0 -0.01(-0.10%)
May 17, 2013 7.582 7.651 7.448 7.636 0 +0.11(+1.43%)
May 16, 2013 7.521 7.575 7.436 7.529 175,229 -0.05(-0.61%)
May 15, 2013 7.613 7.628 7.521 7.575 0 +0.14(+1.86%)
May 13, 2013 7.367 7.490 7.313 7.436 0 +0.03(+0.41%)
May 10, 2013 7.360 7.429 7.344 7.406 0 +0.04(+0.52%)
May 09, 2013 7.490 7.536 7.367 7.367 0 -0.12(-1.54%)
May 08, 2013 7.444 7.490 7.398 7.482 0 +0.02(+0.21%)
May 07, 2013 7.406 7.475 7.367 7.467 0 +0.06(+0.83%)
May 06, 2013 7.260 7.421 7.260 7.406 0 +0.12(+1.69%)
May 03, 2013 7.298 7.429 7.214 7.283 0 +0.07(+0.96%)
May 02, 2013 7.114 7.240 7.098 7.214 0 +0.12(+1.62%)
May 01, 2013 7.329 7.329 7.037 7.098 632,810 -0.27(-3.65%)
Apr 30, 2013 7.337 7.390 7.314 7.367 0 -0.01(-0.10%)
Apr 29, 2013 7.451 7.451 7.329 7.375 473,773 -0.03(-0.41%)
Apr 26, 2013 7.398 7.459 7.314 7.405 387,867 -0.05(-0.72%)
Apr 25, 2013 7.444 7.566 7.436 7.459 0 +0.02(+0.21%)
Apr 24, 2013 7.405 7.444 7.321 7.444 380,934 +0.04(+0.52%)
Apr 23, 2013 7.360 7.467 7.329 7.405 541,487 +0.11(+1.57%)
Apr 22, 2013 7.298 7.337 7.153 7.291 445,857 +0.00(+0.00%)
Apr 19, 2013 7.107 7.291 7.077 7.291 682,097 +0.18(+2.47%)
Apr 18, 2013 7.260 7.276 7.092 7.115 843,029 -0.18(-2.51%)
Apr 17, 2013 7.451 7.581 7.222 7.298 932,290 -0.03(-0.42%)
Apr 16, 2013 7.260 7.344 7.191 7.329 444,870 +0.14(+1.91%)
Apr 15, 2013 7.436 7.474 7.184 7.191 710,134 -0.31(-4.08%)
Apr 12, 2013 7.512 7.543 7.409 7.497 363,191 -0.03(-0.41%)
Apr 11, 2013 7.512 7.604 7.474 7.528 230,801 -0.02(-0.20%)
Apr 10, 2013 7.451 7.596 7.444 7.543 357,757 +0.14(+1.86%)
Apr 09, 2013 7.436 7.436 7.321 7.405 435,485 +0.00(+0.00%)
Apr 08, 2013 7.390 7.413 7.260 7.405 342,793 +0.02(+0.31%)
Apr 05, 2013 7.237 7.390 7.237 7.383 282,041 -0.02(-0.21%)
Apr 04, 2013 7.321 7.421 7.298 7.398 292,509 +0.06(+0.83%)
Apr 03, 2013 7.375 7.375 7.298 7.337 454,672 -0.03(-0.41%)
Apr 02, 2013 7.383 7.398 7.337 7.367 421,710 +0.04(+0.52%)
Apr 01, 2013 7.490 7.520 7.230 7.329 487,138 -0.22(-2.94%)
Mar 28, 2013 7.596 7.612 7.520 7.551 531,375 -0.02(-0.30%)
Mar 27, 2013 7.520 7.604 7.490 7.574 190,515 -0.03(-0.40%)
Mar 26, 2013 7.627 7.642 7.532 7.604 194,903 +0.01(+0.10%)
Mar 25, 2013 7.543 7.642 7.505 7.596 813,171 +0.07(+0.91%)
Mar 22, 2013 7.574 7.635 7.512 7.528 194,091 -0.03(-0.40%)
Mar 21, 2013 7.451 7.635 7.451 7.558 698,077 +0.06(+0.82%)
Mar 20, 2013 7.543 7.551 7.459 7.497 424,125 +0.00(+0.00%)
Mar 19, 2013 7.604 7.604 7.451 7.497 693,470 -0.06(-0.81%)
Mar 18, 2013 7.505 7.612 7.490 7.558 731,293 -0.06(-0.80%)
Mar 15, 2013 7.535 7.681 7.501 7.619 1,234,058 +0.11(+1.42%)
Mar 14, 2013 7.169 7.551 6.993 7.512 2,066,695 +0.63(+9.10%)
Mar 13, 2013 6.932 6.985 6.870 6.886 763,464 -0.02(-0.33%)
Mar 12, 2013 7.077 7.092 6.909 6.909 951,214 -0.14(-1.95%)
Mar 11, 2013 7.077 7.107 7.039 7.046 514,490 -0.05(-0.75%)
Mar 08, 2013 7.260 7.260 7.046 7.100 777,261 -0.08(-1.17%)
Mar 07, 2013 7.100 7.199 7.046 7.184 323,415 +0.08(+1.08%)
Mar 06, 2013 7.115 7.176 7.016 7.107 306,445 +0.02(+0.32%)
Mar 05, 2013 6.993 7.130 6.955 7.084 726,129 +0.13(+1.87%)
Mar 04, 2013 6.955 6.993 6.848 6.955 338,544 -0.04(-0.55%)
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.