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 31, 2015 10.19 10.23 10.02 10.19 485,374 +0.02(+0.16%)
Jul 30, 2015 10.09 10.20 10.09 10.18 401,434 +0.02(+0.16%)
Jul 29, 2015 10.21 10.23 10.09 10.16 516,837 -0.05(-0.48%)
Jul 28, 2015 10.26 10.26 10.07 10.21 389,802 +0.02(+0.24%)
Jul 27, 2015 10.23 10.35 10.13 10.19 508,866 -0.15(-1.49%)
Jul 24, 2015 10.55 10.57 10.29 10.34 556,323 -0.18(-1.70%)
Jul 23, 2015 10.73 10.79 10.47 10.52 560,316 -0.18(-1.67%)
Jul 22, 2015 10.51 10.76 10.49 10.70 505,386 +0.14(+1.30%)
Jul 21, 2015 10.59 10.79 10.53 10.56 380,744 -0.05(-0.46%)
Jul 20, 2015 10.54 10.66 10.52 10.61 429,670 +0.06(+0.54%)
Jul 17, 2015 10.70 10.70 10.49 10.55 823,396 -0.13(-1.21%)
Jul 16, 2015 10.99 10.99 10.63 10.68 451,084 -0.18(-1.64%)
Jul 15, 2015 10.90 10.98 10.74 10.86 616,141 -0.02(-0.22%)
Jul 14, 2015 10.83 10.90 10.75 10.88 416,636 +0.02(+0.22%)
Jul 13, 2015 10.90 10.97 10.90 10.86 459,815 +0.04(+0.37%)
Jul 10, 2015 10.85 10.93 10.65 10.82 473,613 +0.14(+1.29%)
Jul 09, 2015 10.56 10.73 10.44 10.68 612,049 +0.20(+1.93%)
Jul 08, 2015 10.48 10.55 10.40 10.48 680,643 -0.07(-0.69%)
Jul 07, 2015 10.63 10.70 10.40 10.55 670,300 -0.11(-0.99%)
Jul 06, 2015 10.55 10.67 10.41 10.66 507,990 +0.00(+0.00%)
Jul 02, 2015 10.94 10.66 10.66 10.66 451,787 -0.28(-2.52%)
Jul 01, 2015 10.93 11.07 10.82 10.93 845,081 +0.06(+0.60%)
Jun 30, 2015 10.83 10.94 10.74 10.87 715,591 +0.15(+1.44%)
Jun 29, 2015 11.01 11.08 10.70 10.71 1,022,822 -0.41(-3.64%)
Jun 26, 2015 11.09 11.20 11.01 11.12 2,622,795 +0.08(+0.73%)
Jun 25, 2015 11.04 11.09 10.92 11.04 550,078 +0.02(+0.22%)
Jun 24, 2015 11.00 11.09 10.91 11.01 724,616 +0.01(+0.07%)
Jun 23, 2015 10.87 11.02 10.87 11.00 579,769 +0.12(+1.12%)
Jun 22, 2015 10.90 11.00 10.83 10.88 474,027 +0.06(+0.52%)
Jun 19, 2015 10.79 10.87 10.75 10.83 680,549 +0.02(+0.22%)
Jun 18, 2015 10.77 10.89 10.66 10.80 571,802 +0.06(+0.60%)
Jun 17, 2015 10.85 10.87 10.69 10.74 919,666 -0.07(-0.67%)
Jun 16, 2015 10.59 10.81 10.56 10.81 376,984 +0.16(+1.52%)
Jun 15, 2015 10.60 10.71 10.46 10.65 397,786 +0.00(+0.00%)
Jun 12, 2015 10.68 10.73 10.62 10.65 500,108 -0.07(-0.68%)
Jun 11, 2015 10.86 10.89 10.65 10.72 818,982 -0.12(-1.12%)
Jun 10, 2015 10.66 10.91 10.60 10.84 892,996 +0.24(+2.29%)
Jun 09, 2015 10.41 10.72 10.39 10.60 764,239 +0.13(+1.24%)
Jun 08, 2015 10.39 10.53 10.39 10.47 730,740 +0.05(+0.47%)
Jun 05, 2015 10.36 10.55 10.30 10.42 862,366 +0.11(+1.02%)
Jun 04, 2015 10.39 10.57 10.25 10.32 565,099 -0.12(-1.16%)
Jun 03, 2015 10.34 10.48 10.34 10.44 467,983 +0.15(+1.50%)
Jun 02, 2015 10.14 10.41 10.06 10.28 813,404 +0.11(+1.12%)
Jun 01, 2015 10.19 10.19 10.02 10.17 729,174 +0.01(+0.08%)
May 29, 2015 10.26 10.26 10.06 10.16 370,588 -0.12(-1.18%)
May 28, 2015 10.24 10.28 10.18 10.28 280,413 +0.03(+0.32%)
May 27, 2015 10.14 10.29 10.09 10.25 345,572 +0.13(+1.28%)
May 26, 2015 10.20 10.23 10.05 10.12 517,907 -0.15(-1.42%)
May 22, 2015 10.35 10.27 10.27 10.27 193,499 -0.11(-1.09%)
May 21, 2015 10.42 10.45 10.32 10.38 392,978 -0.03(-0.31%)
May 20, 2015 10.42 10.48 10.33 10.41 507,381 -0.01(-0.08%)
May 19, 2015 10.19 10.44 10.18 10.42 854,627 +0.25(+2.47%)
May 18, 2015 10.02 10.25 10.02 10.17 1,176,744 +0.10(+0.97%)
May 15, 2015 10.24 10.30 10.06 10.07 645,894 -0.17(-1.66%)
May 14, 2015 10.28 10.35 10.20 10.24 689,756 -0.01(-0.08%)
May 13, 2015 10.32 10.35 10.22 10.25 405,003 -0.05(-0.47%)
May 12, 2015 10.23 10.34 10.19 10.30 624,158 +0.05(+0.47%)
May 11, 2015 10.22 10.31 10.15 10.25 586,403 +0.03(+0.32%)
May 08, 2015 10.23 10.29 10.15 10.22 657,257 +0.06(+0.64%)
May 07, 2015 10.11 10.22 10.02 10.15 604,097 +0.01(+0.08%)
May 06, 2015 10.12 10.16 9.975 10.15 467,429 +0.06(+0.56%)
May 05, 2015 10.10 10.23 9.968 10.09 822,494 -0.07(-0.71%)
May 04, 2015 10.08 10.21 10.02 10.16 491,076 +0.08(+0.80%)
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.