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 (%)
Jun 30, 2004 17.42 17.42 17.19 17.32 242,994 -0.13(-0.73%)
Jun 29, 2004 17.24 17.45 17.20 17.45 206,752 +0.10(+0.56%)
Jun 28, 2004 17.57 17.57 17.27 17.35 198,059 -0.04(-0.22%)
Jun 25, 2004 17.21 17.53 17.21 17.39 737,006 -0.01(-0.09%)
Jun 24, 2004 17.39 17.53 17.24 17.40 162,887 -0.09(-0.51%)
Jun 23, 2004 17.57 17.72 17.45 17.49 150,584 -0.08(-0.47%)
Jun 22, 2004 17.51 17.68 17.39 17.57 118,488 -0.03(-0.19%)
Jun 21, 2004 17.95 18.07 17.51 17.61 117,150 -0.35(-1.94%)
Jun 18, 2004 17.59 18.14 17.53 17.95 525,306 +0.21(+1.18%)
Jun 17, 2004 17.79 17.88 17.55 17.74 223,067 +0.10(+0.59%)
Jun 16, 2004 17.20 17.76 17.20 17.64 205,816 +0.36(+2.08%)
Jun 15, 2004 17.17 17.39 17.16 17.28 189,367 +0.22(+1.32%)
Jun 14, 2004 17.36 17.36 17.01 17.06 515,142 -0.26(-1.51%)
Jun 10, 2004 17.03 17.34 17.03 17.32 139,216 +0.17(+1.00%)
Jun 09, 2004 17.27 17.49 17.05 17.15 100,968 -0.20(-1.16%)
Jun 08, 2004 17.08 17.47 17.08 17.35 84,920 -0.10(-0.60%)
Jun 07, 2004 17.31 17.47 17.11 17.45 112,470 +0.25(+1.48%)
Jun 04, 2004 17.15 17.27 16.68 17.20 143,095 +0.25(+1.46%)
Jun 03, 2004 16.94 17.07 16.67 16.95 534,801 -0.17(-1.00%)
Jun 02, 2004 17.00 17.36 16.97 17.12 259,577 +0.04(+0.26%)
Jun 01, 2004 16.90 17.26 16.71 17.08 236,708 -0.04(-0.22%)
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%)
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.