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 (%)
Nov 28, 2003 19.60 19.63 19.39 19.39 14,923 -0.16(-0.80%)
Nov 26, 2003 19.18 19.63 18.93 19.55 87,586 +0.41(+2.15%)
Nov 25, 2003 19.37 19.63 19.07 19.14 187,467 +0.02(+0.12%)
Nov 24, 2003 18.84 19.11 18.72 19.11 182,366 +0.28(+1.51%)
Nov 21, 2003 18.87 18.87 18.73 18.83 102,575 -0.05(-0.28%)
Nov 20, 2003 19.03 19.11 18.69 18.88 95,967 -0.18(-0.94%)
Nov 19, 2003 18.84 19.25 18.81 19.06 143,274 +0.12(+0.63%)
Nov 18, 2003 19.44 19.46 18.94 18.94 63,194 -0.34(-1.75%)
Nov 17, 2003 19.14 19.44 18.74 19.28 85,340 -0.06(-0.31%)
Nov 14, 2003 19.70 19.70 19.14 19.34 73,311 -0.31(-1.56%)
Nov 13, 2003 19.85 20.18 19.58 19.64 46,009 -0.24(-1.20%)
Nov 12, 2003 19.48 19.91 19.34 19.88 61,282 +0.55(+2.86%)
Nov 11, 2003 20.00 20.11 19.25 19.33 62,678 -0.70(-3.51%)
Nov 10, 2003 20.13 20.13 19.74 20.03 123,398 +0.09(+0.45%)
Nov 07, 2003 20.46 20.56 19.57 19.94 142,261 -0.31(-1.55%)
Nov 06, 2003 19.76 20.38 19.55 20.26 204,350 +0.71(+3.63%)
Nov 05, 2003 19.33 19.76 19.24 19.55 72,253 +0.12(+0.62%)
Nov 04, 2003 19.40 19.52 19.16 19.43 105,939 +0.06(+0.31%)
Nov 03, 2003 19.00 19.48 19.00 19.37 84,871 +0.30(+1.57%)
Oct 31, 2003 19.65 19.77 19.02 19.07 119,981 -0.46(-2.37%)
Oct 30, 2003 19.75 19.67 19.37 19.53 81,463 -0.22(-1.10%)
Oct 29, 2003 19.13 19.81 18.99 19.75 312,220 +0.62(+3.24%)
Oct 28, 2003 18.41 19.18 18.39 19.13 173,452 +0.70(+3.81%)
Oct 27, 2003 17.93 18.43 17.93 18.42 88,932 +0.58(+3.23%)
Oct 24, 2003 17.95 18.05 17.76 17.85 81,577 -0.14(-0.79%)
Oct 23, 2003 18.47 18.47 17.87 17.99 45,202 -0.40(-2.20%)
Oct 22, 2003 18.53 18.64 18.25 18.39 121,162 -0.20(-1.09%)
Oct 21, 2003 18.62 18.69 18.51 18.60 153,186 -0.06(-0.32%)
Oct 20, 2003 18.55 18.72 18.45 18.66 173,873 +0.22(+1.18%)
Oct 17, 2003 18.81 18.83 18.34 18.44 76,589 -0.14(-0.76%)
Oct 16, 2003 18.88 18.89 18.40 18.58 98,282 -0.30(-1.58%)
Oct 15, 2003 19.08 19.37 18.66 18.88 69,217 -0.23(-1.21%)
Oct 14, 2003 18.77 19.11 18.63 19.11 161,960 +0.39(+2.07%)
Oct 13, 2003 18.46 18.77 18.30 18.72 65,738 +0.35(+1.91%)
Oct 10, 2003 18.48 18.69 18.07 18.37 125,550 -0.32(-1.72%)
Oct 09, 2003 18.01 18.78 18.01 18.69 205,634 +0.56(+3.09%)
Oct 08, 2003 18.22 18.39 17.92 18.13 132,606 +0.00(+0.00%)
Oct 07, 2003 17.32 18.16 17.32 18.13 120,896 +0.37(+2.10%)
Oct 06, 2003 17.64 17.77 17.41 17.76 119,642 +0.16(+0.89%)
Oct 03, 2003 17.53 17.70 17.32 17.60 242,789 +0.22(+1.29%)
Oct 02, 2003 17.51 17.56 17.27 17.38 233,983 -0.16(-0.90%)
Oct 01, 2003 17.59 17.62 17.49 17.53 267,586 -0.08(-0.47%)
Sep 30, 2003 17.00 17.68 16.82 17.62 255,003 +0.52(+3.06%)
Sep 29, 2003 16.64 17.12 16.45 17.09 539,400 +0.48(+2.88%)
Sep 26, 2003 17.19 17.19 16.62 16.62 105,287 -0.58(-3.39%)
Sep 25, 2003 17.52 17.55 17.20 17.20 134,837 -0.32(-1.84%)
Sep 24, 2003 17.58 17.58 17.58 17.52 106,615 -0.01(-0.04%)
Sep 23, 2003 17.69 17.69 17.46 17.53 86,004 +0.00(+0.00%)
Sep 22, 2003 17.68 17.80 17.51 17.53 121,840 -0.24(-1.35%)
Sep 19, 2003 18.08 18.11 17.72 17.77 173,607 -0.39(-2.14%)
Sep 18, 2003 17.92 18.16 17.91 18.16 90,009 +0.17(+0.96%)
Sep 17, 2003 17.98 17.98 17.86 17.98 81,443 +0.05(+0.29%)
Sep 16, 2003 17.89 18.04 17.86 17.93 138,802 +0.07(+0.38%)
Sep 15, 2003 17.83 17.95 17.71 17.86 86,926 -0.01(-0.04%)
Sep 12, 2003 17.72 17.91 17.56 17.87 46,138 +0.19(+1.06%)
Sep 11, 2003 17.68 17.73 17.63 17.68 50,685 +0.05(+0.30%)
Sep 10, 2003 17.74 17.83 17.57 17.63 122,767 -0.16(-0.92%)
Sep 09, 2003 17.98 17.98 17.77 17.80 40,253 -0.15(-0.83%)
Sep 08, 2003 17.61 18.05 17.52 17.95 153,392 +0.28(+1.61%)
Sep 05, 2003 17.83 17.95 17.67 17.66 49,615 -0.17(-0.96%)
Sep 04, 2003 17.91 17.98 17.71 17.83 107,388 -0.03(-0.17%)
Sep 03, 2003 17.76 17.87 17.76 17.86 50,685 -0.01(-0.04%)
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.