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 (%)
Apr 30, 2021 14.67 14.97 14.59 14.66 1,166,486 -0.13(-0.88%)
Apr 29, 2021 14.87 15.09 14.75 14.79 1,297,284 +0.07(+0.47%)
Apr 28, 2021 14.87 14.87 14.53 14.72 2,221,795 -0.15(-1.00%)
Apr 27, 2021 14.98 15.19 14.78 14.87 3,097,898 -0.12(-0.80%)
Apr 26, 2021 14.92 15.16 14.66 14.99 1,001,920 +0.14(+0.94%)
Apr 23, 2021 13.87 15.31 13.87 14.85 722,038 +1.09(+7.89%)
Apr 22, 2021 14.02 14.06 13.74 13.77 528,393 -0.21(-1.50%)
Apr 21, 2021 13.40 14.03 13.40 13.97 1,089,148 +0.48(+3.54%)
Apr 20, 2021 13.71 13.86 13.40 13.50 610,814 -0.32(-2.31%)
Apr 19, 2021 13.81 14.03 13.77 13.82 659,783 +0.00(+0.00%)
Apr 16, 2021 13.88 13.88 13.66 13.82 510,105 +0.16(+1.17%)
Apr 15, 2021 13.56 13.70 13.29 13.66 396,228 +0.09(+0.66%)
Apr 14, 2021 13.29 13.64 13.29 13.57 428,444 +0.25(+1.87%)
Apr 13, 2021 13.39 13.43 13.22 13.32 319,625 -0.12(-0.89%)
Apr 12, 2021 13.33 13.47 13.33 13.44 312,950 +0.07(+0.56%)
Apr 09, 2021 13.25 13.38 13.18 13.36 275,683 +0.17(+1.32%)
Apr 08, 2021 13.12 13.20 12.84 13.19 815,796 +0.11(+0.84%)
Apr 07, 2021 13.26 13.26 13.06 13.08 754,201 -0.13(-0.98%)
Apr 06, 2021 13.34 13.39 13.17 13.21 379,201 -0.08(-0.60%)
Apr 05, 2021 13.31 13.92 13.13 13.29 701,218 +0.21(+1.60%)
Apr 01, 2021 13.35 13.35 12.98 13.08 538,818 -0.19(-1.43%)
Mar 31, 2021 13.30 13.48 13.08 13.27 837,953 -0.03(-0.22%)
Mar 30, 2021 12.88 13.39 12.82 13.30 1,036,076 +0.55(+4.30%)
Mar 29, 2021 13.16 13.25 12.67 12.75 1,325,354 -0.57(-4.26%)
Mar 26, 2021 13.54 13.54 13.11 13.32 257,612 +0.01(+0.07%)
Mar 25, 2021 13.00 13.45 12.85 13.31 602,783 +0.23(+1.75%)
Mar 24, 2021 13.49 13.60 13.07 13.08 541,144 -0.23(-1.72%)
Mar 23, 2021 13.51 13.68 13.29 13.31 631,840 -0.35(-2.55%)
Mar 22, 2021 14.45 14.53 13.58 13.66 998,798 -1.00(-6.80%)
Mar 19, 2021 14.04 14.82 13.90 14.65 2,895,685 +0.03(+0.20%)
Mar 18, 2021 14.53 15.17 14.39 14.62 1,657,049 +0.18(+1.24%)
Mar 17, 2021 14.31 14.49 14.10 14.44 1,027,246 +0.17(+1.19%)
Mar 16, 2021 14.52 14.52 14.23 14.27 1,534,463 -0.26(-1.78%)
Mar 15, 2021 14.70 14.70 14.33 14.53 1,054,633 -0.17(-1.15%)
Mar 12, 2021 14.94 15.02 14.47 14.70 820,726 -0.08(-0.54%)
Mar 11, 2021 14.43 14.84 14.33 14.78 937,243 +0.42(+2.91%)
Mar 10, 2021 13.77 14.40 13.77 14.36 1,037,893 +0.60(+4.34%)
Mar 09, 2021 13.89 13.97 13.42 13.77 632,496 -0.19(-1.36%)
Mar 08, 2021 14.12 14.22 13.90 13.95 752,721 +0.16(+1.16%)
Mar 05, 2021 13.66 13.82 13.02 13.80 955,356 +0.30(+2.21%)
Mar 04, 2021 13.69 13.97 13.22 13.50 492,546 -0.22(-1.60%)
Mar 03, 2021 14.12 14.36 13.72 13.72 916,446 -0.35(-2.48%)
Mar 02, 2021 14.21 14.24 14.04 14.06 679,975 -0.15(-1.05%)
Mar 01, 2021 14.02 14.26 13.83 14.21 1,042,136 +0.51(+3.71%)
Feb 26, 2021 13.95 14.12 13.63 13.71 1,129,541 -0.43(-3.03%)
Feb 25, 2021 14.43 14.71 14.06 14.13 1,070,510 -0.30(-2.07%)
Feb 24, 2021 14.06 14.48 13.96 14.43 695,806 +0.43(+3.06%)
Feb 23, 2021 14.26 14.39 13.58 14.00 718,060 -0.21(-1.47%)
Feb 22, 2021 14.16 14.44 14.13 14.21 532,979 -0.03(-0.21%)
Feb 19, 2021 13.97 14.33 13.97 14.24 667,625 +0.37(+2.66%)
Feb 18, 2021 13.95 14.12 13.86 13.88 1,414,264 -0.18(-1.28%)
Feb 17, 2021 14.15 14.26 13.95 14.05 875,758 -0.10(-0.70%)
Feb 16, 2021 13.91 14.27 13.91 14.15 918,997 +0.35(+2.53%)
Feb 12, 2021 13.27 13.84 13.26 13.81 1,025,532 +0.46(+3.43%)
Feb 11, 2021 13.45 13.60 13.16 13.35 578,188 -0.05(-0.37%)
Feb 10, 2021 13.55 13.71 13.32 13.40 827,454 -0.07(-0.52%)
Feb 09, 2021 13.34 13.58 13.28 13.47 737,066 +0.09(+0.67%)
Feb 08, 2021 13.21 13.39 13.21 13.38 912,788 +0.26(+1.97%)
Feb 05, 2021 13.20 13.30 12.95 13.12 1,358,842 +0.02(+0.15%)
Feb 04, 2021 12.96 13.18 12.75 13.10 1,426,830 +0.38(+2.98%)
Feb 03, 2021 12.57 12.86 12.52 12.72 1,000,928 +0.17(+1.34%)
Feb 02, 2021 12.55 12.75 12.42 12.55 837,720 +0.15(+1.20%)
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.