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 (%)
Sep 28, 2012 7.373 7.373 7.266 7.281 479,424 -0.12(-1.64%)
Sep 27, 2012 7.327 7.471 7.266 7.403 231,047 +0.10(+1.35%)
Sep 26, 2012 7.335 7.373 7.266 7.304 315,553 -0.02(-0.31%)
Sep 25, 2012 7.441 7.494 7.297 7.327 447,482 -0.08(-1.13%)
Sep 24, 2012 7.244 7.433 7.183 7.411 320,677 +0.14(+1.88%)
Sep 21, 2012 7.403 7.414 7.251 7.274 1,504,402 -0.03(-0.42%)
Sep 20, 2012 7.403 7.411 7.289 7.304 510,547 -0.14(-1.84%)
Sep 19, 2012 7.547 7.555 7.426 7.441 444,283 -0.11(-1.41%)
Sep 18, 2012 7.555 7.646 7.517 7.547 520,432 -0.04(-0.50%)
Sep 17, 2012 7.684 7.695 7.540 7.585 240,644 -0.13(-1.67%)
Sep 14, 2012 7.722 7.745 7.562 7.714 571,579 +0.05(+0.59%)
Sep 13, 2012 7.555 7.745 7.426 7.669 505,701 +0.11(+1.51%)
Sep 12, 2012 7.654 7.676 7.509 7.555 296,631 -0.06(-0.80%)
Sep 11, 2012 7.471 7.646 7.426 7.616 323,245 +0.15(+2.03%)
Sep 10, 2012 7.517 7.585 7.464 7.464 368,307 -0.01(-0.10%)
Sep 07, 2012 7.441 7.585 7.365 7.471 412,371 +0.03(+0.41%)
Sep 06, 2012 7.289 7.441 7.289 7.441 471,808 +0.21(+2.83%)
Sep 05, 2012 7.319 7.327 7.160 7.236 384,020 -0.05(-0.63%)
Sep 04, 2012 7.213 7.319 7.141 7.281 313,735 +0.08(+1.05%)
Aug 31, 2012 7.274 7.319 7.168 7.206 316,305 +0.01(+0.11%)
Aug 30, 2012 7.259 7.259 7.122 7.198 226,445 -0.09(-1.25%)
Aug 29, 2012 7.266 7.312 7.206 7.289 381,779 +0.08(+1.16%)
Aug 27, 2012 7.168 7.251 7.122 7.206 253,566 +0.06(+0.85%)
Aug 24, 2012 7.061 7.289 7.061 7.145 242,753 +0.04(+0.59%)
Aug 23, 2012 7.183 7.183 7.031 7.103 292,707 -0.09(-1.21%)
Aug 22, 2012 7.213 7.289 7.107 7.190 350,203 -0.02(-0.32%)
Aug 21, 2012 7.304 7.403 7.145 7.213 927,850 -0.08(-1.14%)
Aug 20, 2012 7.175 7.297 7.175 7.297 643,068 +0.08(+1.05%)
Aug 17, 2012 7.251 7.251 7.183 7.221 1,144,942 -0.05(-0.63%)
Aug 16, 2012 7.555 7.555 7.221 7.266 1,181,149 -0.33(-4.35%)
Aug 15, 2012 7.555 7.616 7.524 7.597 526,337 +0.00(+0.05%)
Aug 14, 2012 7.631 7.669 7.471 7.593 744,078 -0.02(-0.20%)
Aug 13, 2012 7.494 7.616 7.471 7.608 328,114 +0.09(+1.21%)
Aug 10, 2012 7.471 7.532 7.350 7.517 432,575 +0.05(+0.61%)
Aug 09, 2012 7.471 7.525 7.418 7.471 432,255 -0.02(-0.30%)
Aug 08, 2012 7.418 7.540 7.244 7.494 341,577 +0.02(+0.20%)
Aug 07, 2012 7.441 7.570 7.396 7.479 409,207 +0.08(+1.02%)
Aug 06, 2012 7.365 7.426 7.236 7.403 368,552 +0.04(+0.51%)
Aug 03, 2012 7.168 7.380 7.092 7.365 338,185 +0.24(+3.30%)
Aug 02, 2012 7.039 7.153 6.834 7.130 444,953 +0.05(+0.75%)
Aug 01, 2012 7.160 7.176 7.054 7.077 494,694 -0.06(-0.85%)
Jul 31, 2012 7.100 7.251 7.100 7.138 331,672 +0.03(+0.43%)
Jul 30, 2012 7.305 7.335 7.077 7.107 1,540,953 -0.20(-2.80%)
Jul 27, 2012 7.198 7.350 7.077 7.312 334,975 +0.17(+2.44%)
Jul 26, 2012 7.168 7.183 7.062 7.138 731,788 +0.07(+0.97%)
Jul 25, 2012 7.047 7.141 6.978 7.069 725,536 +0.06(+0.87%)
Jul 24, 2012 6.918 7.031 6.902 7.009 823,472 +0.10(+1.48%)
Jul 23, 2012 6.698 6.933 6.622 6.906 908,889 +0.09(+1.28%)
Jul 20, 2012 6.637 6.865 6.629 6.819 684,071 +0.14(+2.16%)
Jul 19, 2012 6.948 7.016 6.451 6.675 1,449,811 -0.13(-1.90%)
Jul 18, 2012 6.827 6.895 6.720 6.804 305,006 -0.06(-0.88%)
Jul 17, 2012 6.903 6.910 6.732 6.865 321,330 -0.02(-0.22%)
Jul 16, 2012 6.895 6.895 6.796 6.880 368,855 -0.04(-0.55%)
Jul 13, 2012 6.781 6.971 6.781 6.918 327,515 +0.14(+2.13%)
Jul 12, 2012 6.531 6.811 6.531 6.774 407,011 +0.17(+2.64%)
Jul 11, 2012 6.561 6.660 6.546 6.599 547,361 -0.04(-0.57%)
Jul 10, 2012 6.736 6.781 6.569 6.637 293,245 -0.06(-0.91%)
Jul 09, 2012 6.720 6.720 6.584 6.698 511,693 -0.07(-1.01%)
Jul 06, 2012 6.743 6.804 6.698 6.766 332,031 -0.07(-1.00%)
Jul 05, 2012 6.865 6.895 6.781 6.834 365,289 -0.04(-0.55%)
Jul 03, 2012 6.842 6.903 6.781 6.872 192,805 +0.02(+0.22%)
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.