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, 2016 9.668 9.869 9.483 9.869 662,627 +0.25(+2.61%)
Jun 29, 2016 9.467 9.626 9.375 9.618 500,504 +0.28(+3.05%)
Jun 28, 2016 9.215 9.379 9.073 9.333 670,399 +0.29(+3.24%)
Jun 27, 2016 9.433 9.433 9.019 9.039 782,176 -0.56(-5.85%)
Jun 24, 2016 9.869 9.995 9.559 9.601 781,492 -0.83(-7.95%)
Jun 23, 2016 10.26 10.46 10.26 10.43 746,078 +0.26(+2.55%)
Jun 22, 2016 10.15 10.28 10.15 10.17 343,871 +0.02(+0.16%)
Jun 21, 2016 10.06 10.20 10.03 10.15 599,683 +0.10(+1.00%)
Jun 20, 2016 9.995 10.19 9.969 10.05 480,564 +0.24(+2.48%)
Jun 17, 2016 9.844 9.940 9.726 9.810 1,042,425 +0.00(+0.00%)
Jun 16, 2016 9.827 9.902 9.718 9.810 335,475 -0.12(-1.18%)
Jun 15, 2016 9.927 10.10 9.886 9.927 300,027 +0.01(+0.08%)
Jun 14, 2016 10.01 10.08 9.877 9.919 326,715 -0.13(-1.33%)
Jun 13, 2016 10.07 10.15 10.01 10.05 507,921 -0.09(-0.91%)
Jun 10, 2016 10.19 10.27 10.13 10.15 517,624 -0.14(-1.38%)
Jun 09, 2016 10.39 10.39 10.21 10.29 585,195 -0.17(-1.60%)
Jun 08, 2016 10.42 10.51 10.17 10.46 461,138 -0.01(-0.08%)
Jun 07, 2016 10.52 10.54 10.44 10.46 487,941 -0.08(-0.79%)
Jun 06, 2016 10.38 10.60 10.38 10.55 505,472 +0.18(+1.70%)
Jun 03, 2016 10.50 10.50 10.21 10.37 671,706 -0.25(-2.37%)
Jun 02, 2016 10.56 10.62 10.49 10.62 652,701 +0.04(+0.40%)
Jun 01, 2016 10.49 10.61 10.32 10.58 416,900 +0.03(+0.32%)
May 31, 2016 10.60 10.61 10.47 10.55 439,232 +0.02(+0.16%)
May 27, 2016 10.51 10.53 10.53 10.53 444,397 +0.05(+0.48%)
May 26, 2016 10.66 10.73 10.46 10.48 323,350 -0.18(-1.65%)
May 25, 2016 10.44 10.73 10.44 10.66 536,307 +0.23(+2.25%)
May 24, 2016 10.21 10.45 10.21 10.42 436,006 +0.25(+2.47%)
May 23, 2016 10.21 10.27 10.09 10.17 290,201 -0.04(-0.41%)
May 20, 2016 10.17 10.47 10.10 10.21 1,002,068 +0.11(+1.08%)
May 19, 2016 10.11 10.29 9.961 10.10 410,530 -0.08(-0.74%)
May 18, 2016 9.718 10.20 9.718 10.18 593,858 +0.44(+4.56%)
May 17, 2016 9.894 9.986 9.710 9.735 421,235 -0.19(-1.94%)
May 16, 2016 9.819 9.990 9.777 9.927 389,625 +0.15(+1.54%)
May 13, 2016 9.953 10.09 9.726 9.777 397,448 -0.19(-1.93%)
May 12, 2016 10.03 10.10 9.907 9.969 452,719 +0.00(+0.00%)
May 11, 2016 10.10 10.16 9.969 9.969 482,827 -0.17(-1.65%)
May 10, 2016 10.05 10.23 10.03 10.14 215,885 +0.13(+1.25%)
May 09, 2016 9.978 10.10 9.940 10.01 368,474 +0.03(+0.34%)
May 06, 2016 9.894 9.995 9.869 9.978 628,908 +0.04(+0.42%)
May 05, 2016 10.05 10.14 9.927 9.936 510,953 -0.07(-0.67%)
May 04, 2016 10.06 10.20 9.969 10.00 1,218,941 -0.12(-1.16%)
May 03, 2016 10.16 10.24 10.05 10.12 654,314 -0.20(-1.93%)
May 02, 2016 10.24 10.33 10.11 10.32 544,187 +0.17(+1.64%)
Apr 29, 2016 10.26 10.35 10.05 10.15 793,565 -0.11(-1.05%)
Apr 28, 2016 10.41 10.50 10.24 10.26 987,321 -0.20(-1.91%)
Apr 27, 2016 10.44 10.49 10.29 10.46 414,748 -0.02(-0.16%)
Apr 26, 2016 10.34 10.52 10.26 10.48 795,309 +0.20(+1.94%)
Apr 25, 2016 10.34 10.34 10.20 10.28 867,319 -0.07(-0.72%)
Apr 22, 2016 10.24 10.39 10.19 10.35 903,488 +0.15(+1.47%)
Apr 21, 2016 10.54 10.64 10.17 10.20 1,061,675 -0.05(-0.49%)
Apr 20, 2016 10.25 10.32 10.09 10.25 454,065 +0.05(+0.49%)
Apr 19, 2016 10.10 10.24 10.04 10.20 253,853 +0.10(+0.99%)
Apr 18, 2016 10.01 10.13 9.979 10.10 368,061 +0.05(+0.50%)
Apr 15, 2016 10.04 10.10 10.02 10.05 395,448 -0.01(-0.08%)
Apr 14, 2016 10.00 10.17 9.954 10.06 931,465 +0.02(+0.25%)
Apr 13, 2016 9.863 10.05 9.846 10.04 710,755 +0.27(+2.72%)
Apr 12, 2016 9.588 9.771 9.514 9.771 643,756 +0.23(+2.44%)
Apr 11, 2016 9.563 9.705 9.439 9.539 664,815 +0.00(+0.00%)
Apr 08, 2016 9.472 9.580 9.422 9.539 868,014 +0.17(+1.77%)
Apr 07, 2016 9.397 9.455 9.269 9.372 892,573 -0.12(-1.23%)
Apr 06, 2016 9.372 9.518 9.331 9.489 472,910 +0.12(+1.33%)
Apr 05, 2016 9.389 9.489 9.339 9.364 457,562 -0.13(-1.40%)
Apr 04, 2016 9.580 9.622 9.480 9.497 318,874 -0.11(-1.12%)
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.