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 (%)
May 28, 2004 16.45 17.12 16.45 17.12 135,472 +0.39(+2.32%)
May 27, 2004 16.93 16.94 16.41 16.73 156,067 -0.25(-1.45%)
May 26, 2004 16.40 17.02 16.39 16.97 221,463 +0.54(+3.28%)
May 25, 2004 16.41 16.56 16.28 16.44 386,356 +0.03(+0.18%)
May 24, 2004 16.38 16.64 16.27 16.41 351,987 -0.19(-1.17%)
May 21, 2004 16.32 16.60 16.16 16.60 236,173 +0.43(+2.64%)
May 20, 2004 16.26 16.38 16.11 16.17 242,860 -0.10(-0.64%)
May 19, 2004 16.88 16.90 16.19 16.28 203,007 -0.36(-2.16%)
May 18, 2004 16.64 16.77 16.31 16.64 66,866 +0.26(+1.60%)
May 17, 2004 16.88 16.88 16.27 16.38 82,513 -0.19(-1.13%)
May 14, 2004 16.90 16.91 16.41 16.56 72,349 -0.19(-1.16%)
May 13, 2004 16.74 17.12 16.58 16.76 120,360 +0.13(+0.76%)
May 12, 2004 16.97 16.97 16.08 16.63 202,740 -0.57(-3.30%)
May 11, 2004 16.71 17.21 16.45 17.20 102,841 +0.62(+3.74%)
May 10, 2004 16.86 16.97 16.42 16.58 191,239 -0.40(-2.33%)
May 07, 2004 17.54 17.57 16.86 16.97 152,590 -0.68(-3.85%)
May 06, 2004 17.42 17.98 17.35 17.65 140,554 +0.19(+1.07%)
May 05, 2004 17.53 18.02 17.42 17.47 132,663 -0.10(-0.60%)
May 04, 2004 17.16 17.99 17.16 17.57 118,086 +0.04(+0.21%)
May 03, 2004 17.72 17.84 17.14 17.53 253,024 +0.11(+0.64%)
Apr 30, 2004 17.83 17.85 17.15 17.42 198,728 -0.10(-0.60%)
Apr 29, 2004 17.72 18.13 17.47 17.53 197,658 -0.24(-1.35%)
Apr 28, 2004 17.90 18.08 17.62 17.77 119,557 -0.29(-1.62%)
Apr 27, 2004 17.76 18.45 17.76 18.06 269,206 +0.26(+1.47%)
Apr 26, 2004 18.51 18.76 17.77 17.80 366,831 -0.96(-5.10%)
Apr 23, 2004 19.08 19.08 17.98 18.75 207,554 -0.28(-1.45%)
Apr 22, 2004 18.99 19.08 18.66 19.03 168,504 +0.11(+0.59%)
Apr 21, 2004 18.91 19.03 18.63 18.92 108,993 +0.03(+0.16%)
Apr 20, 2004 19.80 19.87 18.86 18.89 195,518 -0.88(-4.46%)
Apr 19, 2004 19.14 19.82 18.84 19.77 213,439 +0.73(+3.85%)
Apr 16, 2004 19.11 19.35 19.02 19.04 180,139 -0.25(-1.28%)
Apr 15, 2004 20.01 20.14 19.07 19.28 247,006 -0.99(-4.87%)
Apr 14, 2004 20.66 20.82 19.90 20.27 220,660 -0.44(-2.13%)
Apr 13, 2004 21.49 21.67 20.48 20.71 327,513 -0.97(-4.48%)
Apr 12, 2004 21.36 21.68 21.36 21.68 128,785 +0.26(+1.22%)
Apr 08, 2004 21.24 21.60 21.24 21.42 264,257 -0.01(-0.03%)
Apr 07, 2004 20.59 21.43 20.59 21.43 362,552 +0.77(+3.73%)
Apr 06, 2004 20.89 20.89 20.63 20.66 82,246 -0.23(-1.11%)
Apr 05, 2004 20.65 20.96 20.53 20.89 102,038 -0.07(-0.36%)
Apr 02, 2004 20.99 21.16 20.64 20.97 121,029 +0.13(+0.61%)
Apr 01, 2004 20.64 21.03 20.64 20.84 156,869 -0.10(-0.46%)
Mar 31, 2004 20.47 20.94 20.33 20.94 266,932 +0.46(+2.26%)
Mar 30, 2004 19.94 20.53 19.94 20.47 93,613 +0.52(+2.58%)
Mar 29, 2004 19.89 20.36 19.82 19.96 130,524 +0.00(+0.00%)
Mar 26, 2004 20.06 20.19 19.84 19.96 83,048 -0.14(-0.71%)
Mar 25, 2004 19.46 20.26 19.46 20.10 165,428 +0.53(+2.71%)
Mar 24, 2004 19.45 19.66 19.40 19.57 75,292 +0.12(+0.61%)
Mar 23, 2004 19.44 19.55 19.33 19.45 169,975 +0.08(+0.42%)
Mar 22, 2004 19.70 19.70 19.25 19.37 231,359 -0.34(-1.71%)
Mar 19, 2004 20.27 20.27 19.62 19.70 184,552 -0.34(-1.68%)
Mar 18, 2004 20.11 20.32 19.84 20.04 102,841 -0.17(-0.85%)
Mar 17, 2004 19.58 20.34 19.52 20.21 180,540 +0.78(+4.00%)
Mar 16, 2004 19.60 19.85 19.41 19.43 209,427 -0.02(-0.12%)
Mar 15, 2004 20.14 20.22 19.29 19.46 197,123 -0.81(-3.98%)
Mar 12, 2004 20.06 20.26 19.95 20.26 179,738 +0.24(+1.19%)
Mar 11, 2004 19.95 20.12 19.85 20.02 232,964 +0.05(+0.26%)
Mar 10, 2004 19.89 20.10 19.89 19.97 148,043 -0.04(-0.22%)
Mar 09, 2004 20.17 20.30 19.83 20.02 200,600 -0.18(-0.89%)
Mar 08, 2004 20.36 20.43 20.10 20.20 164,358 -0.16(-0.77%)
Mar 05, 2004 20.26 20.46 20.08 20.35 80,908 -0.04(-0.18%)
Mar 04, 2004 20.39 20.39 20.11 20.39 153,793 +0.00(+0.00%)
Mar 03, 2004 20.08 20.53 20.04 20.39 150,584 +0.20(+1.00%)
Mar 02, 2004 20.19 20.31 19.92 20.19 209,025 -0.07(-0.37%)
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.