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 28, 2013 8.174 8.228 8.105 8.174 739,709 -0.02(-0.19%)
Jun 27, 2013 7.997 8.220 7.851 8.189 0 +0.26(+3.29%)
Jun 26, 2013 7.874 8.028 7.851 7.928 0 +0.08(+1.08%)
Jun 25, 2013 7.759 7.874 7.651 7.844 589,804 +0.18(+2.30%)
Jun 24, 2013 7.721 7.813 7.659 7.667 0 -0.10(-1.29%)
Jun 21, 2013 7.705 7.805 7.613 7.767 2,110,029 +0.08(+1.00%)
Jun 20, 2013 7.559 7.744 7.559 7.690 0 +0.02(+0.30%)
Jun 19, 2013 7.721 7.736 7.640 7.667 0 -0.05(-0.60%)
Jun 18, 2013 7.659 7.744 7.609 7.713 0 +0.09(+1.21%)
Jun 17, 2013 7.690 7.732 7.552 7.621 345,585 -0.01(-0.10%)
Jun 14, 2013 7.675 7.675 7.613 7.628 0 -0.04(-0.50%)
Jun 13, 2013 7.582 7.675 7.558 7.667 403,030 +0.08(+1.01%)
Jun 12, 2013 7.721 7.751 7.567 7.590 402,808 -0.08(-1.00%)
Jun 11, 2013 7.736 7.736 7.628 7.667 354,430 -0.15(-1.96%)
Jun 10, 2013 7.744 7.851 7.621 7.820 0 +0.13(+1.70%)
Jun 07, 2013 7.744 7.759 7.636 7.690 0 -0.01(-0.10%)
Jun 06, 2013 7.598 7.698 7.567 7.698 411,970 +0.14(+1.83%)
Jun 05, 2013 7.621 7.675 7.502 7.559 0 -0.09(-1.20%)
Jun 04, 2013 7.690 7.713 7.567 7.651 0 +0.00(+0.00%)
Jun 03, 2013 7.621 7.705 7.552 7.651 882,725 +0.08(+1.12%)
May 31, 2013 7.651 7.682 7.559 7.567 576,955 -0.11(-1.40%)
May 30, 2013 7.475 7.690 7.475 7.675 2,242,748 -0.18(-2.25%)
May 29, 2013 7.751 7.890 7.705 7.851 594,122 +0.03(+0.39%)
May 28, 2013 7.820 8.028 7.567 7.820 1,216,326 +0.02(+0.30%)
May 24, 2013 7.544 7.905 7.536 7.797 0 +0.18(+2.42%)
May 23, 2013 7.444 7.613 7.398 7.613 0 +0.10(+1.33%)
May 22, 2013 7.613 7.805 7.467 7.513 0 -0.11(-1.41%)
May 21, 2013 7.598 7.659 7.552 7.621 0 -0.01(-0.10%)
May 20, 2013 7.598 7.698 7.567 7.628 0 -0.01(-0.10%)
May 17, 2013 7.582 7.651 7.448 7.636 0 +0.11(+1.43%)
May 16, 2013 7.521 7.575 7.436 7.529 175,229 -0.05(-0.61%)
May 15, 2013 7.613 7.628 7.521 7.575 0 +0.14(+1.86%)
May 13, 2013 7.367 7.490 7.313 7.436 0 +0.03(+0.41%)
May 10, 2013 7.360 7.429 7.344 7.406 0 +0.04(+0.52%)
May 09, 2013 7.490 7.536 7.367 7.367 0 -0.12(-1.54%)
May 08, 2013 7.444 7.490 7.398 7.482 0 +0.02(+0.21%)
May 07, 2013 7.406 7.475 7.367 7.467 0 +0.06(+0.83%)
May 06, 2013 7.260 7.421 7.260 7.406 0 +0.12(+1.69%)
May 03, 2013 7.298 7.429 7.214 7.283 0 +0.07(+0.96%)
May 02, 2013 7.114 7.240 7.098 7.214 0 +0.12(+1.62%)
May 01, 2013 7.329 7.329 7.037 7.098 632,810 -0.27(-3.65%)
Apr 30, 2013 7.337 7.390 7.314 7.367 0 -0.01(-0.10%)
Apr 29, 2013 7.451 7.451 7.329 7.375 473,773 -0.03(-0.41%)
Apr 26, 2013 7.398 7.459 7.314 7.405 387,867 -0.05(-0.72%)
Apr 25, 2013 7.444 7.566 7.436 7.459 0 +0.02(+0.21%)
Apr 24, 2013 7.405 7.444 7.321 7.444 380,934 +0.04(+0.52%)
Apr 23, 2013 7.360 7.467 7.329 7.405 541,487 +0.11(+1.57%)
Apr 22, 2013 7.298 7.337 7.153 7.291 445,857 +0.00(+0.00%)
Apr 19, 2013 7.107 7.291 7.077 7.291 682,097 +0.18(+2.47%)
Apr 18, 2013 7.260 7.276 7.092 7.115 843,029 -0.18(-2.51%)
Apr 17, 2013 7.451 7.581 7.222 7.298 932,290 -0.03(-0.42%)
Apr 16, 2013 7.260 7.344 7.191 7.329 444,870 +0.14(+1.91%)
Apr 15, 2013 7.436 7.474 7.184 7.191 710,134 -0.31(-4.08%)
Apr 12, 2013 7.512 7.543 7.409 7.497 363,191 -0.03(-0.41%)
Apr 11, 2013 7.512 7.604 7.474 7.528 230,801 -0.02(-0.20%)
Apr 10, 2013 7.451 7.596 7.444 7.543 357,757 +0.14(+1.86%)
Apr 09, 2013 7.436 7.436 7.321 7.405 435,485 +0.00(+0.00%)
Apr 08, 2013 7.390 7.413 7.260 7.405 342,793 +0.02(+0.31%)
Apr 05, 2013 7.237 7.390 7.237 7.383 282,041 -0.02(-0.21%)
Apr 04, 2013 7.321 7.421 7.298 7.398 292,509 +0.06(+0.83%)
Apr 03, 2013 7.375 7.375 7.298 7.337 454,672 -0.03(-0.41%)
Apr 02, 2013 7.383 7.398 7.337 7.367 421,710 +0.04(+0.52%)
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.