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 (%)
Dec 31, 2007 20.13 20.61 20.13 20.25 340,240 -0.02(-0.11%)
Dec 28, 2007 20.44 20.60 20.19 20.27 798,605 -0.02(-0.07%)
Dec 27, 2007 21.49 21.49 20.29 20.29 424,493 -1.25(-5.80%)
Dec 26, 2007 21.32 21.68 21.00 21.54 406,047 +0.11(+0.52%)
Dec 24, 2007 21.21 21.45 21.09 21.42 181,404 +0.17(+0.81%)
Dec 21, 2007 20.65 21.30 20.54 21.25 994,565 +0.94(+4.64%)
Dec 20, 2007 20.63 20.63 19.79 20.31 504,342 -0.07(-0.33%)
Dec 19, 2007 20.34 20.69 19.96 20.38 554,831 +0.02(+0.11%)
Dec 18, 2007 20.26 20.57 19.97 20.35 782,521 +0.31(+1.53%)
Dec 17, 2007 20.05 20.65 19.99 20.05 419,879 -0.19(-0.92%)
Dec 14, 2007 20.19 20.48 19.90 20.23 665,678 -0.19(-0.95%)
Dec 13, 2007 20.69 20.69 19.94 20.43 460,077 -0.26(-1.27%)
Dec 12, 2007 21.28 21.38 20.35 20.69 617,578 +0.03(+0.14%)
Dec 11, 2007 21.44 22.23 20.63 20.66 1,044,651 -0.78(-3.63%)
Dec 10, 2007 20.94 21.48 20.74 21.44 639,165 +0.55(+2.65%)
Dec 07, 2007 20.95 21.17 20.69 20.88 450,849 -0.07(-0.36%)
Dec 06, 2007 20.42 20.96 20.03 20.96 487,981 +0.49(+2.37%)
Dec 05, 2007 20.41 20.62 20.02 20.47 330,184 +0.49(+2.47%)
Dec 04, 2007 20.14 20.44 19.87 19.98 433,009 -0.34(-1.66%)
Dec 03, 2007 20.68 20.74 20.29 20.32 754,682 -0.28(-1.34%)
Nov 30, 2007 20.64 20.94 20.46 20.59 546,928 +0.28(+1.36%)
Nov 29, 2007 20.55 20.55 19.94 20.32 545,126 -0.25(-1.20%)
Nov 28, 2007 19.86 20.86 19.85 20.56 730,769 +0.87(+4.44%)
Nov 27, 2007 19.05 19.91 18.87 19.69 851,797 +0.73(+3.87%)
Nov 26, 2007 19.65 19.69 18.85 18.96 709,231 -0.70(-3.54%)
Nov 23, 2007 19.43 19.96 19.38 19.65 301,144 +0.24(+1.23%)
Nov 21, 2007 19.48 19.86 19.41 19.41 658,439 -0.25(-1.29%)
Nov 20, 2007 19.82 20.23 19.20 19.67 518,192 -0.19(-0.98%)
Nov 19, 2007 19.93 20.13 19.31 19.86 950,152 -0.31(-1.52%)
Nov 16, 2007 20.50 20.60 19.80 20.17 524,129 -0.27(-1.32%)
Nov 15, 2007 20.61 20.86 20.18 20.44 651,233 -0.31(-1.51%)
Nov 14, 2007 20.95 20.95 20.53 20.75 308,844 -0.07(-0.32%)
Nov 13, 2007 20.52 20.95 20.41 20.82 865,042 +0.48(+2.35%)
Nov 12, 2007 20.28 21.02 20.08 20.34 566,517 +0.07(+0.37%)
Nov 09, 2007 19.91 20.65 19.81 20.26 869,760 +0.07(+0.33%)
Nov 08, 2007 19.77 20.22 19.24 20.20 607,149 +0.64(+3.25%)
Nov 07, 2007 20.42 20.59 19.54 19.56 382,804 -1.15(-5.56%)
Nov 06, 2007 20.35 20.74 19.89 20.71 569,285 +0.39(+1.91%)
Nov 05, 2007 19.66 20.44 19.66 20.32 616,051 +0.37(+1.84%)
Nov 02, 2007 20.66 20.66 19.44 19.96 1,365,235 -0.41(-2.02%)
Nov 01, 2007 21.27 21.48 20.24 20.37 779,642 -1.14(-5.29%)
Oct 31, 2007 21.26 21.68 21.03 21.51 782,069 +0.33(+1.55%)
Oct 30, 2007 20.85 21.21 20.85 21.18 611,723 +0.20(+0.96%)
Oct 29, 2007 20.68 21.12 20.68 20.97 1,506,778 +0.44(+2.15%)
Oct 26, 2007 20.21 20.70 20.11 20.53 1,095,321 +0.64(+3.23%)
Oct 25, 2007 18.77 20.10 18.77 19.89 1,263,849 +1.37(+7.39%)
Oct 24, 2007 18.48 18.84 17.98 18.52 409,934 -0.12(-0.64%)
Oct 23, 2007 18.54 18.68 18.17 18.64 568,063 +0.33(+1.80%)
Oct 22, 2007 18.16 18.49 17.95 18.31 940,148 +0.01(+0.04%)
Oct 19, 2007 18.61 18.61 18.16 18.30 783,792 -0.31(-1.65%)
Oct 18, 2007 18.59 18.78 18.47 18.61 546,021 -0.13(-0.68%)
Oct 17, 2007 19.06 19.61 18.47 18.74 656,365 -0.07(-0.36%)
Oct 16, 2007 19.16 19.31 18.81 18.81 466,724 -0.42(-2.18%)
Oct 15, 2007 19.71 19.71 19.18 19.22 529,556 -0.52(-2.61%)
Oct 12, 2007 19.85 20.05 19.52 19.74 416,158 -0.13(-0.64%)
Oct 11, 2007 20.23 20.25 19.82 19.87 440,017 -0.24(-1.19%)
Oct 10, 2007 19.91 20.19 19.83 20.11 474,130 +0.15(+0.75%)
Oct 09, 2007 19.87 20.00 19.50 19.96 494,261 +0.10(+0.53%)
Oct 08, 2007 20.20 20.20 19.82 19.85 814,904 -0.64(-3.10%)
Oct 05, 2007 20.98 21.10 20.41 20.49 733,904 -0.29(-1.40%)
Oct 04, 2007 20.81 20.94 20.72 20.78 341,455 +0.04(+0.18%)
Oct 03, 2007 20.60 20.91 20.50 20.74 189,322 -0.02(-0.07%)
Oct 02, 2007 21.14 21.20 20.69 20.76 439,388 -0.40(-1.91%)
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.