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, 2020 8.377 8.377 8.377 313,802 +0.13(+1.56%)
Dec 30, 2020 8.179 8.298 8.110 8.249 313,802 +0.13(+1.59%)
Dec 29, 2020 8.328 8.367 8.080 8.120 421,038 -0.22(-2.62%)
Dec 28, 2020 8.268 8.447 8.159 8.338 635,566 +0.18(+2.19%)
Dec 24, 2020 8.288 8.328 8.080 8.159 280,509 -0.17(-2.02%)
Dec 23, 2020 8.120 8.328 7.981 8.328 483,484 +0.40(+5.00%)
Dec 22, 2020 8.001 8.050 7.872 7.931 489,722 -0.08(-0.99%)
Dec 21, 2020 8.011 8.100 7.882 8.011 952,535 -0.01(-0.12%)
Dec 18, 2020 8.100 8.179 8.004 8.021 2,442,380 +0.01(+0.12%)
Dec 17, 2020 7.941 8.060 7.862 8.011 458,686 +0.06(+0.75%)
Dec 16, 2020 8.011 8.045 7.916 7.951 413,571 +0.00(+0.00%)
Dec 15, 2020 7.802 8.001 7.723 7.951 412,401 +0.22(+2.82%)
Dec 14, 2020 7.763 7.832 7.698 7.733 421,617 +0.06(+0.84%)
Dec 11, 2020 7.624 7.733 7.515 7.669 396,304 -0.06(-0.83%)
Dec 10, 2020 7.733 7.753 7.599 7.733 531,413 -0.01(-0.13%)
Dec 09, 2020 7.832 7.911 7.624 7.743 573,243 -0.02(-0.26%)
Dec 08, 2020 7.723 7.862 7.703 7.763 806,337 -0.02(-0.25%)
Dec 07, 2020 7.822 7.877 7.624 7.783 517,611 -0.08(-1.01%)
Dec 04, 2020 7.614 7.877 7.604 7.862 552,445 +0.27(+3.52%)
Dec 03, 2020 7.535 7.688 7.485 7.594 418,601 +0.10(+1.32%)
Dec 02, 2020 7.198 7.545 7.188 7.495 550,544 +0.29(+3.99%)
Dec 01, 2020 7.297 7.406 7.143 7.208 827,881 +0.11(+1.54%)
Nov 30, 2020 7.406 7.436 7.059 7.098 483,530 -0.40(-5.29%)
Nov 27, 2020 7.584 7.584 7.361 7.495 194,773 -0.12(-1.56%)
Nov 25, 2020 7.674 7.773 7.584 7.614 412,644 -0.16(-2.04%)
Nov 24, 2020 7.376 7.807 7.138 7.773 708,922 +0.54(+7.40%)
Nov 23, 2020 7.307 7.361 7.198 7.237 515,271 +0.07(+0.97%)
Nov 20, 2020 7.148 7.217 7.029 7.168 315,005 -0.11(-1.50%)
Nov 19, 2020 7.267 7.287 7.094 7.277 394,775 +0.01(+0.14%)
Nov 18, 2020 7.416 7.510 7.267 7.267 652,170 -0.14(-1.87%)
Nov 17, 2020 7.376 7.436 7.208 7.406 658,832 -0.02(-0.27%)
Nov 16, 2020 7.386 7.604 7.168 7.426 1,076,296 +0.27(+3.74%)
Nov 13, 2020 7.029 7.227 6.980 7.158 561,019 +0.26(+3.74%)
Nov 12, 2020 6.841 6.910 6.727 6.900 1,244,114 -0.11(-1.56%)
Nov 11, 2020 7.208 7.208 6.870 7.009 626,018 -0.18(-2.55%)
Nov 10, 2020 7.118 7.336 7.079 7.193 815,988 +0.12(+1.68%)
Nov 09, 2020 6.474 7.292 6.345 7.074 1,301,183 +1.17(+19.92%)
Nov 06, 2020 6.028 6.087 5.869 5.899 453,092 -0.06(-1.00%)
Nov 05, 2020 5.611 5.968 5.562 5.958 631,903 +0.38(+6.75%)
Nov 04, 2020 5.935 6.003 5.577 5.582 1,048,959 -0.50(-8.23%)
Nov 03, 2020 6.102 6.224 6.043 6.082 1,888,410 +0.04(+0.65%)
Nov 02, 2020 6.141 6.200 6.033 6.043 683,839 -0.02(-0.32%)
Oct 30, 2020 6.092 6.249 5.964 6.062 1,263,461 -0.06(-0.96%)
Oct 29, 2020 5.994 6.146 5.896 6.121 1,330,848 +0.11(+1.79%)
Oct 28, 2020 5.905 6.053 5.905 6.013 650,406 -0.04(-0.65%)
Oct 27, 2020 6.278 6.298 6.023 6.053 446,080 -0.27(-4.34%)
Oct 26, 2020 6.366 6.572 6.239 6.327 688,076 -0.13(-1.98%)
Oct 23, 2020 6.563 6.749 6.406 6.455 1,155,913 -0.02(-0.30%)
Oct 22, 2020 6.582 6.582 6.043 6.474 1,035,513 -0.07(-1.05%)
Oct 21, 2020 6.415 6.553 6.347 6.543 428,571 +0.11(+1.68%)
Oct 20, 2020 6.268 6.504 6.268 6.435 634,858 +0.22(+3.47%)
Oct 19, 2020 6.327 6.386 6.200 6.219 377,460 -0.05(-0.78%)
Oct 16, 2020 6.288 6.317 6.082 6.268 522,653 -0.06(-0.93%)
Oct 15, 2020 6.111 6.347 5.930 6.327 448,793 +0.14(+2.30%)
Oct 14, 2020 6.072 6.200 6.072 6.185 483,014 +0.10(+1.61%)
Oct 13, 2020 6.190 6.268 5.999 6.087 623,397 -0.15(-2.44%)
Oct 12, 2020 6.170 6.239 6.092 6.239 416,461 +0.05(+0.79%)
Oct 09, 2020 6.180 6.234 6.131 6.190 702,376 +0.04(+0.64%)
Oct 08, 2020 6.200 6.219 6.141 6.151 445,473 +0.00(+0.00%)
Oct 07, 2020 6.003 6.180 5.994 6.151 1,253,803 +0.21(+3.55%)
Oct 06, 2020 5.915 6.141 5.758 5.940 2,267,291 +0.10(+1.76%)
Oct 05, 2020 5.641 5.846 5.572 5.837 1,492,560 +0.25(+4.39%)
Oct 02, 2020 5.405 5.680 5.317 5.591 1,121,967 +0.13(+2.33%)
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.