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 (%)
Jan 29, 2021 12.40 12.53 12.04 12.19 961,900 -0.30(-2.40%)
Jan 28, 2021 12.41 12.62 12.30 12.49 1,109,376 +0.15(+1.22%)
Jan 27, 2021 12.94 13.11 12.34 12.34 1,186,150 -0.99(-7.43%)
Jan 26, 2021 13.05 13.49 13.04 13.33 2,594,849 +0.29(+2.22%)
Jan 25, 2021 13.11 13.30 12.84 13.04 825,867 -0.19(-1.44%)
Jan 22, 2021 13.07 13.53 13.03 13.23 4,338,900 +0.68(+5.42%)
Jan 21, 2021 12.99 13.06 12.55 12.55 1,906,852 -0.41(-3.16%)
Jan 20, 2021 13.21 13.42 12.76 12.96 1,273,703 -0.24(-1.82%)
Jan 19, 2021 12.82 13.38 12.78 13.20 1,661,129 +0.50(+3.94%)
Jan 15, 2021 12.74 12.81 12.49 12.70 1,166,100 -0.22(-1.70%)
Jan 14, 2021 12.43 13.13 12.40 12.92 905,605 +0.57(+4.62%)
Jan 13, 2021 12.42 12.55 12.23 12.35 1,629,821 -0.10(-0.80%)
Jan 12, 2021 12.15 12.54 12.09 12.45 2,355,659 +0.30(+2.47%)
Jan 11, 2021 11.89 12.19 11.77 12.15 2,184,426 +0.06(+0.50%)
Jan 08, 2021 12.01 12.12 11.71 12.09 2,685,100 +0.01(+0.08%)
Jan 07, 2021 11.85 12.19 11.83 12.08 3,249,645 +0.31(+2.63%)
Jan 06, 2021 11.62 12.19 11.59 11.77 4,431,004 +0.37(+3.25%)
Jan 05, 2021 10.79 11.47 10.73 11.40 12,962,113 +3.01(+35.88%)
Jan 04, 2021 8.500 8.670 8.160 8.390 1,277,523 -0.06(-0.71%)
Dec 31, 2020 8.450 8.450 8.450 311,107 +0.13(+1.56%)
Dec 30, 2020 8.250 8.370 8.180 8.320 311,107 +0.13(+1.59%)
Dec 29, 2020 8.400 8.440 8.150 8.190 417,422 -0.22(-2.62%)
Dec 28, 2020 8.340 8.520 8.230 8.410 630,107 +0.18(+2.19%)
Dec 24, 2020 8.360 8.400 8.150 8.230 278,100 -0.17(-2.02%)
Dec 23, 2020 8.190 8.400 8.050 8.400 479,331 +0.40(+5.00%)
Dec 22, 2020 8.070 8.120 7.940 8.000 485,516 -0.08(-0.99%)
Dec 21, 2020 8.080 8.170 7.950 8.080 944,353 -0.01(-0.12%)
Dec 18, 2020 8.170 8.250 8.073 8.090 2,421,400 +0.01(+0.12%)
Dec 17, 2020 8.010 8.130 7.930 8.080 454,746 +0.06(+0.75%)
Dec 16, 2020 8.080 8.115 7.985 8.020 410,019 +0.00(+0.00%)
Dec 15, 2020 7.870 8.070 7.790 8.020 408,859 +0.22(+2.82%)
Dec 14, 2020 7.830 7.900 7.765 7.800 417,996 +0.06(+0.84%)
Dec 11, 2020 7.690 7.800 7.580 7.735 392,900 -0.06(-0.83%)
Dec 10, 2020 7.800 7.820 7.665 7.800 526,849 -0.01(-0.13%)
Dec 09, 2020 7.900 7.980 7.690 7.810 568,319 -0.02(-0.26%)
Dec 08, 2020 7.790 7.930 7.770 7.830 799,411 -0.02(-0.25%)
Dec 07, 2020 7.890 7.945 7.690 7.850 513,165 -0.08(-1.01%)
Dec 04, 2020 7.680 7.945 7.670 7.930 547,700 +0.27(+3.52%)
Dec 03, 2020 7.600 7.755 7.550 7.660 415,006 +0.10(+1.32%)
Dec 02, 2020 7.260 7.610 7.250 7.560 545,815 +0.29(+3.99%)
Dec 01, 2020 7.360 7.470 7.205 7.270 820,770 +0.11(+1.54%)
Nov 30, 2020 7.470 7.500 7.120 7.160 479,377 -0.40(-5.29%)
Nov 27, 2020 7.650 7.650 7.425 7.560 193,100 -0.12(-1.56%)
Nov 25, 2020 7.740 7.840 7.650 7.680 409,100 -0.16(-2.04%)
Nov 24, 2020 7.440 7.875 7.200 7.840 702,833 +0.54(+7.40%)
Nov 23, 2020 7.370 7.425 7.260 7.300 510,845 +0.07(+0.97%)
Nov 20, 2020 7.210 7.280 7.090 7.230 312,300 -0.11(-1.50%)
Nov 19, 2020 7.330 7.350 7.155 7.340 391,384 +0.01(+0.14%)
Nov 18, 2020 7.480 7.575 7.330 7.330 646,568 -0.14(-1.87%)
Nov 17, 2020 7.440 7.500 7.270 7.470 653,173 -0.02(-0.27%)
Nov 16, 2020 7.450 7.670 7.230 7.490 1,067,051 +0.27(+3.74%)
Nov 13, 2020 7.090 7.290 7.040 7.220 556,200 +0.26(+3.74%)
Nov 12, 2020 6.900 6.970 6.785 6.960 1,233,428 -0.11(-1.56%)
Nov 11, 2020 7.270 7.270 6.930 7.070 620,641 -0.18(-2.55%)
Nov 10, 2020 7.180 7.400 7.140 7.255 808,979 +0.12(+1.68%)
Nov 09, 2020 6.530 7.355 6.400 7.135 1,290,006 +1.18(+19.92%)
Nov 06, 2020 6.080 6.140 5.920 5.950 449,200 -0.06(-1.00%)
Nov 05, 2020 5.660 6.020 5.610 6.010 626,475 +0.32(+5.62%)
Nov 04, 2020 6.050 6.120 5.685 5.690 1,028,983 -0.51(-8.23%)
Nov 03, 2020 6.220 6.345 6.160 6.200 1,852,447 +0.04(+0.65%)
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.