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 (%)
Jul 29, 2005 20.78 21.59 20.78 21.42 487,894 +0.51(+2.43%)
Jul 28, 2005 19.98 21.00 19.61 20.91 560,511 +1.08(+5.47%)
Jul 27, 2005 20.00 20.20 19.70 19.83 159,036 -0.20(-1.01%)
Jul 26, 2005 20.08 20.38 19.75 20.03 220,113 -0.04(-0.22%)
Jul 25, 2005 20.14 20.14 19.84 20.08 212,163 -0.05(-0.26%)
Jul 22, 2005 19.70 20.13 19.57 20.13 166,415 +0.48(+2.43%)
Jul 21, 2005 19.82 19.83 19.48 19.65 251,728 -0.37(-1.87%)
Jul 20, 2005 19.79 20.10 19.68 20.02 85,719 +0.29(+1.48%)
Jul 19, 2005 19.39 19.85 19.30 19.73 186,455 +0.40(+2.05%)
Jul 18, 2005 19.51 19.53 19.32 19.34 129,876 -0.20(-1.03%)
Jul 15, 2005 19.33 19.64 19.29 19.54 182,174 +0.10(+0.50%)
Jul 14, 2005 19.66 19.69 19.35 19.44 200,888 -0.02(-0.12%)
Jul 13, 2005 19.55 19.55 19.25 19.46 238,385 +0.02(+0.12%)
Jul 12, 2005 19.25 19.61 19.22 19.44 103,007 +0.16(+0.85%)
Jul 11, 2005 19.06 19.44 19.00 19.28 189,024 +0.13(+0.66%)
Jul 08, 2005 18.67 19.28 18.55 19.15 155,345 +0.51(+2.73%)
Jul 07, 2005 18.54 18.79 18.36 18.64 209,615 -0.04(-0.20%)
Jul 06, 2005 19.35 19.37 18.65 18.68 202,749 -0.76(-3.92%)
Jul 05, 2005 19.22 19.48 19.22 19.44 182,680 +0.28(+1.44%)
Jul 01, 2005 19.00 19.32 18.92 19.16 145,101 +0.32(+1.71%)
Jun 30, 2005 19.64 19.82 18.84 18.84 166,842 -0.75(-3.82%)
Jun 29, 2005 19.18 19.61 19.14 19.59 182,764 +0.41(+2.14%)
Jun 28, 2005 18.63 19.18 18.45 19.18 303,869 +0.68(+3.68%)
Jun 27, 2005 18.33 18.51 18.13 18.50 89,084 +0.22(+1.19%)
Jun 24, 2005 18.19 18.32 18.05 18.28 175,916 +0.10(+0.56%)
Jun 23, 2005 18.69 18.75 18.14 18.18 87,738 -0.56(-2.97%)
Jun 22, 2005 18.29 18.75 18.29 18.74 70,832 +0.44(+2.41%)
Jun 21, 2005 18.48 18.54 18.30 18.30 107,813 -0.08(-0.45%)
Jun 20, 2005 18.54 18.66 18.38 18.38 158,514 -0.23(-1.25%)
Jun 17, 2005 18.92 18.94 18.45 18.61 374,926 -0.26(-1.39%)
Jun 16, 2005 18.73 18.87 18.62 18.87 99,877 +0.14(+0.76%)
Jun 15, 2005 18.53 18.73 18.42 18.73 305,152 +0.22(+1.21%)
Jun 14, 2005 18.39 18.51 18.25 18.51 91,732 +0.16(+0.86%)
Jun 13, 2005 18.05 18.38 17.94 18.35 142,819 +0.31(+1.70%)
Jun 10, 2005 17.89 18.07 17.77 18.04 255,463 +0.22(+1.26%)
Jun 09, 2005 18.19 18.19 17.72 17.82 314,777 -0.31(-1.73%)
Jun 08, 2005 18.32 18.46 17.99 18.13 249,563 -0.02(-0.12%)
Jun 07, 2005 18.28 18.47 18.14 18.16 150,070 -0.10(-0.57%)
Jun 06, 2005 18.03 18.27 17.90 18.26 232,992 +0.35(+1.96%)
Jun 03, 2005 18.48 18.67 17.91 17.91 146,395 -0.60(-3.23%)
Jun 02, 2005 18.41 18.56 18.24 18.51 135,132 +0.07(+0.36%)
Jun 01, 2005 18.24 18.44 18.15 18.44 152,746 +0.13(+0.74%)
May 31, 2005 18.40 18.42 18.25 18.30 213,218 -0.19(-1.01%)
May 27, 2005 18.33 18.57 18.28 18.49 66,318 +0.14(+0.77%)
May 26, 2005 18.19 18.36 18.14 18.35 86,413 +0.21(+1.15%)
May 25, 2005 18.46 18.46 17.99 18.14 252,245 -0.22(-1.22%)
May 24, 2005 18.31 18.45 18.22 18.36 133,733 +0.01(+0.04%)
May 23, 2005 18.28 18.41 18.01 18.36 209,185 +0.07(+0.37%)
May 20, 2005 18.31 18.31 18.02 18.29 73,795 +0.01(+0.04%)
May 19, 2005 18.10 18.30 17.95 18.28 152,285 +0.30(+1.66%)
May 18, 2005 17.65 17.99 17.64 17.98 439,716 +0.34(+1.95%)
May 17, 2005 17.57 17.75 17.48 17.64 318,414 -0.24(-1.32%)
May 16, 2005 17.30 17.95 17.27 17.88 402,497 +0.52(+2.99%)
May 13, 2005 17.50 17.52 17.10 17.36 274,356 +0.02(+0.13%)
May 12, 2005 17.59 17.67 17.24 17.33 235,351 -0.26(-1.49%)
May 11, 2005 17.57 17.60 17.29 17.59 346,195 +0.11(+0.62%)
May 10, 2005 17.76 17.80 17.47 17.49 617,312 -0.44(-2.48%)
May 09, 2005 17.48 17.93 17.18 17.93 319,420 +0.23(+1.31%)
May 06, 2005 17.68 17.80 17.59 17.70 241,040 +0.21(+1.20%)
May 05, 2005 18.01 18.21 17.19 17.49 422,383 -0.49(-2.74%)
May 04, 2005 17.43 18.01 17.30 17.98 253,052 +0.58(+3.35%)
May 03, 2005 17.09 17.91 17.09 17.40 614,334 +0.26(+1.53%)
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.