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 (%)
Jun 30, 2011 4.845 4.973 4.845 4.965 597,678 +0.16(+3.30%)
Jun 29, 2011 4.807 4.830 4.724 4.807 351,483 +0.04(+0.79%)
Jun 28, 2011 4.724 4.799 4.617 4.769 654,043 +0.07(+1.44%)
Jun 27, 2011 4.679 4.739 4.573 4.701 613,061 +0.11(+2.47%)
Jun 24, 2011 4.716 4.762 4.535 4.588 966,039 -0.12(-2.56%)
Jun 23, 2011 4.852 4.943 4.626 4.709 646,077 -0.18(-3.70%)
Jun 22, 2011 4.928 4.980 4.860 4.890 335,836 -0.08(-1.52%)
Jun 21, 2011 4.920 4.965 4.822 4.965 600,990 +0.11(+2.17%)
Jun 20, 2011 4.837 4.913 4.716 4.860 376,103 +0.06(+1.26%)
Jun 17, 2011 4.769 4.980 4.725 4.799 1,371,503 +0.07(+1.44%)
Jun 16, 2011 4.679 4.807 4.648 4.731 613,809 +0.05(+0.97%)
Jun 15, 2011 4.716 4.784 4.626 4.686 745,728 -0.09(-1.90%)
Jun 14, 2011 4.731 4.833 4.726 4.777 598,788 +0.11(+2.26%)
Jun 13, 2011 4.596 4.701 4.565 4.671 539,891 +0.10(+2.15%)
Jun 10, 2011 4.581 4.648 4.422 4.573 1,035,447 -0.05(-1.14%)
Jun 09, 2011 4.543 4.671 4.505 4.626 565,703 +0.10(+2.17%)
Jun 08, 2011 4.535 4.596 4.505 4.528 654,716 -0.04(-0.83%)
Jun 07, 2011 4.535 4.648 4.535 4.565 394,573 +0.04(+0.83%)
Jun 06, 2011 4.603 4.656 4.460 4.528 821,116 -0.09(-1.96%)
Jun 03, 2011 4.716 4.807 4.611 4.618 720,890 -0.16(-3.32%)
May 24, 2011 4.845 4.897 4.739 4.777 474,653 -0.06(-1.25%)
May 23, 2011 4.845 4.928 4.777 4.837 318,707 -0.08(-1.69%)
May 20, 2011 4.965 4.996 4.845 4.920 633,504 -0.08(-1.66%)
May 19, 2011 5.033 5.033 4.905 5.003 429,412 +0.00(+0.00%)
May 18, 2011 5.018 5.048 4.935 5.003 323,731 +0.00(+0.00%)
May 17, 2011 4.762 5.026 4.762 5.003 660,921 +0.21(+4.41%)
May 16, 2011 4.822 4.867 4.784 4.792 392,082 -0.05(-1.09%)
May 13, 2011 4.980 5.011 4.814 4.845 467,429 -0.13(-2.58%)
May 12, 2011 4.950 4.996 4.860 4.973 649,772 -0.02(-0.30%)
May 11, 2011 5.063 5.093 4.973 4.988 547,166 -0.06(-1.19%)
May 10, 2011 5.033 5.048 4.973 5.048 278,607 +0.04(+0.75%)
May 09, 2011 4.996 5.048 4.943 5.011 348,821 -0.01(-0.15%)
May 06, 2011 5.101 5.124 5.003 5.018 726,099 -0.03(-0.60%)
May 05, 2011 5.071 5.131 5.026 5.048 742,068 -0.08(-1.47%)
May 04, 2011 5.184 5.191 5.063 5.124 536,701 -0.04(-0.73%)
May 03, 2011 5.161 5.274 5.086 5.161 554,895 -0.01(-0.15%)
May 02, 2011 5.222 5.289 5.109 5.169 727,977 -0.10(-1.86%)
Apr 29, 2011 5.267 5.335 5.237 5.267 406,384 +0.01(+0.14%)
Apr 28, 2011 5.169 5.282 5.109 5.259 380,222 +0.08(+1.45%)
Apr 27, 2011 5.191 5.282 5.078 5.184 402,624 +0.01(+0.15%)
Apr 26, 2011 5.252 5.252 5.109 5.176 541,478 -0.07(-1.29%)
Apr 25, 2011 5.109 5.252 4.996 5.244 1,113,057 +0.23(+4.50%)
Apr 21, 2011 5.093 5.109 4.950 5.018 359,249 -0.04(-0.75%)
Apr 20, 2011 5.086 5.124 5.003 5.056 403,233 +0.05(+0.90%)
Apr 19, 2011 5.063 5.131 4.913 5.011 525,569 -0.02(-0.45%)
Apr 18, 2011 5.139 5.207 5.011 5.033 684,049 -0.18(-3.47%)
Apr 15, 2011 5.154 5.259 5.131 5.214 527,112 +0.05(+0.87%)
Apr 14, 2011 5.071 5.191 5.026 5.169 695,335 +0.03(+0.59%)
Apr 13, 2011 5.259 5.342 5.033 5.139 863,415 -0.08(-1.59%)
Apr 12, 2011 5.229 5.312 5.184 5.222 478,666 -0.06(-1.14%)
Apr 11, 2011 5.312 5.395 5.207 5.282 581,394 -0.04(-0.71%)
Apr 08, 2011 5.561 5.561 5.289 5.320 562,870 -0.20(-3.55%)
Apr 07, 2011 5.591 5.636 5.425 5.515 498,235 -0.05(-0.81%)
Apr 06, 2011 5.508 5.613 5.463 5.561 888,480 +0.10(+1.79%)
Apr 05, 2011 5.440 5.561 5.425 5.463 554,729 -0.01(-0.14%)
Apr 04, 2011 5.440 5.538 5.410 5.470 370,891 +0.03(+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.