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 (%)
Mar 28, 2013 7.596 7.612 7.520 7.551 531,375 -0.02(-0.30%)
Mar 27, 2013 7.520 7.604 7.490 7.574 190,515 -0.03(-0.40%)
Mar 26, 2013 7.627 7.642 7.532 7.604 194,903 +0.01(+0.10%)
Mar 25, 2013 7.543 7.642 7.505 7.596 813,171 +0.07(+0.91%)
Mar 22, 2013 7.574 7.635 7.512 7.528 194,091 -0.03(-0.40%)
Mar 21, 2013 7.451 7.635 7.451 7.558 698,077 +0.06(+0.82%)
Mar 20, 2013 7.543 7.551 7.459 7.497 424,125 +0.00(+0.00%)
Mar 19, 2013 7.604 7.604 7.451 7.497 693,470 -0.06(-0.81%)
Mar 18, 2013 7.505 7.612 7.490 7.558 731,293 -0.06(-0.80%)
Mar 15, 2013 7.535 7.681 7.501 7.619 1,234,058 +0.11(+1.42%)
Mar 14, 2013 7.169 7.551 6.993 7.512 2,066,695 +0.63(+9.10%)
Mar 13, 2013 6.932 6.985 6.870 6.886 763,464 -0.02(-0.33%)
Mar 12, 2013 7.077 7.092 6.909 6.909 951,214 -0.14(-1.95%)
Mar 11, 2013 7.077 7.107 7.039 7.046 514,490 -0.05(-0.75%)
Mar 08, 2013 7.260 7.260 7.046 7.100 777,261 -0.08(-1.17%)
Mar 07, 2013 7.100 7.199 7.046 7.184 323,415 +0.08(+1.08%)
Mar 06, 2013 7.115 7.176 7.016 7.107 306,445 +0.02(+0.32%)
Mar 05, 2013 6.993 7.130 6.955 7.084 726,129 +0.13(+1.87%)
Mar 04, 2013 6.955 6.993 6.848 6.955 338,544 -0.04(-0.55%)
Mar 01, 2013 6.962 7.023 6.794 6.993 243,628 +0.02(+0.22%)
Feb 28, 2013 6.955 7.004 6.901 6.977 280,837 +0.08(+1.11%)
Feb 27, 2013 6.848 6.970 6.848 6.901 254,874 +0.06(+0.89%)
Feb 26, 2013 6.901 6.962 6.786 6.840 238,292 -0.02(-0.33%)
Feb 25, 2013 7.184 7.184 6.840 6.863 308,412 -0.27(-3.75%)
Feb 22, 2013 7.092 7.161 7.039 7.130 273,012 +0.06(+0.86%)
Feb 21, 2013 7.123 7.199 6.985 7.069 246,553 -0.05(-0.75%)
Feb 20, 2013 7.207 7.260 7.123 7.123 344,409 -0.11(-1.48%)
Feb 19, 2013 7.237 7.245 7.153 7.230 409,513 +0.03(+0.42%)
Feb 15, 2013 7.230 7.260 7.161 7.199 327,723 +0.02(+0.21%)
Feb 14, 2013 7.153 7.207 7.115 7.184 267,147 +0.02(+0.32%)
Feb 13, 2013 7.199 7.222 7.084 7.161 325,097 -0.02(-0.32%)
Feb 12, 2013 7.161 7.191 7.046 7.184 450,371 +0.05(+0.64%)
Feb 11, 2013 7.146 7.208 7.115 7.138 238,050 -0.02(-0.21%)
Feb 08, 2013 7.153 7.199 7.130 7.153 140,371 +0.02(+0.21%)
Feb 07, 2013 7.146 7.176 7.070 7.138 112,508 -0.02(-0.21%)
Feb 06, 2013 7.115 7.176 7.092 7.153 256,826 +0.13(+1.84%)
Feb 04, 2013 7.130 7.146 7.001 7.024 345,213 -0.17(-2.33%)
Feb 01, 2013 7.092 7.199 7.032 7.191 356,315 +0.16(+2.27%)
Jan 31, 2013 7.016 7.062 6.956 7.032 412,859 -0.01(-0.11%)
Jan 30, 2013 7.130 7.130 6.994 7.039 334,928 -0.09(-1.28%)
Jan 29, 2013 7.146 7.184 7.085 7.130 401,200 -0.01(-0.11%)
Jan 28, 2013 7.085 7.206 6.971 7.138 467,934 +0.05(+0.64%)
Jan 25, 2013 7.244 7.244 7.039 7.092 367,477 -0.10(-1.37%)
Jan 24, 2013 7.153 7.305 7.146 7.191 377,446 +0.02(+0.32%)
Jan 23, 2013 7.313 7.313 7.146 7.168 271,132 -0.17(-2.38%)
Jan 22, 2013 7.032 7.366 6.994 7.343 629,834 +0.33(+4.72%)
Jan 18, 2013 6.994 7.047 6.933 7.013 468,087 +0.03(+0.49%)
Jan 17, 2013 7.054 7.146 6.705 6.978 666,794 -0.08(-1.18%)
Jan 16, 2013 7.062 7.123 7.005 7.062 285,070 -0.04(-0.54%)
Jan 15, 2013 6.971 7.115 6.940 7.100 193,968 +0.11(+1.52%)
Jan 14, 2013 6.956 7.032 6.887 6.994 226,303 +0.00(+0.00%)
Jan 11, 2013 7.153 7.168 6.918 6.994 350,915 -0.16(-2.23%)
Jan 10, 2013 7.130 7.184 7.092 7.153 220,353 +0.05(+0.75%)
Jan 09, 2013 7.199 7.275 7.070 7.100 220,912 -0.06(-0.85%)
Jan 08, 2013 7.146 7.195 7.032 7.161 249,236 -0.01(-0.11%)
Jan 07, 2013 7.260 7.303 7.130 7.168 294,289 -0.15(-2.08%)
Jan 04, 2013 7.191 7.328 7.123 7.320 293,458 +0.18(+2.56%)
Jan 03, 2013 7.146 7.191 7.062 7.138 332,177 +0.00(+0.00%)
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.