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 (%)
Aug 31, 2018 12.95 12.95 12.95 0 +0.09(+0.70%)
Aug 30, 2018 12.77 12.91 12.73 12.86 388,742 +0.04(+0.35%)
Aug 29, 2018 12.73 12.91 12.64 12.82 451,085 +0.04(+0.35%)
Aug 28, 2018 12.95 13.04 12.77 12.77 309,271 -0.18(-1.38%)
Aug 27, 2018 12.82 13.04 12.77 12.95 1,034,177 +0.22(+1.76%)
Aug 24, 2018 12.64 12.82 12.64 12.73 424,324 +0.04(+0.35%)
Aug 23, 2018 12.73 12.77 12.66 12.68 365,339 -0.07(-0.53%)
Aug 22, 2018 12.68 12.82 12.59 12.75 346,327 +0.02(+0.18%)
Aug 21, 2018 12.41 12.86 12.41 12.73 512,657 +0.27(+2.16%)
Aug 20, 2018 12.50 12.59 12.39 12.46 521,879 -0.04(-0.36%)
Aug 17, 2018 12.55 12.55 12.41 12.50 442,288 +0.00(+0.00%)
Aug 16, 2018 12.41 12.55 12.41 12.50 524,237 +0.13(+1.09%)
Aug 15, 2018 12.50 12.59 12.37 12.37 569,373 -0.18(-1.43%)
Aug 14, 2018 12.41 12.68 12.41 12.55 589,606 +0.13(+1.08%)
Aug 13, 2018 12.50 12.61 12.35 12.41 443,071 -0.18(-1.42%)
Aug 10, 2018 12.55 12.66 12.50 12.59 438,159 -0.04(-0.35%)
Aug 09, 2018 12.82 12.91 12.59 12.64 508,419 -0.13(-1.05%)
Aug 08, 2018 12.86 12.88 12.73 12.77 805,405 -0.04(-0.35%)
Aug 07, 2018 12.95 13.13 12.82 12.82 619,162 -0.18(-1.38%)
Aug 06, 2018 13.04 13.04 12.82 13.00 302,643 +0.00(+0.00%)
Aug 03, 2018 13.22 13.31 12.77 13.00 461,032 -0.13(-1.02%)
Aug 02, 2018 12.95 13.17 12.86 13.13 446,708 +0.11(+0.83%)
Aug 01, 2018 12.89 13.07 12.76 13.02 632,256 +0.22(+1.74%)
Jul 31, 2018 12.80 12.98 12.62 12.80 508,356 -0.04(-0.35%)
Jul 30, 2018 12.84 13.02 12.80 12.84 461,075 -0.04(-0.35%)
Jul 27, 2018 12.93 13.02 12.67 12.89 438,516 -0.09(-0.68%)
Jul 26, 2018 12.89 12.98 12.71 12.98 542,813 +0.18(+1.39%)
Jul 25, 2018 12.89 13.07 12.67 12.80 307,079 -0.27(-2.04%)
Jul 24, 2018 13.02 13.47 12.80 13.07 408,157 +0.00(+0.00%)
Jul 23, 2018 13.24 13.33 13.07 13.07 502,122 -0.27(-2.00%)
Jul 20, 2018 13.24 13.38 13.07 13.33 668,084 -0.04(-0.33%)
Jul 19, 2018 13.96 14.00 13.11 13.38 1,237,795 -1.02(-7.10%)
Jul 18, 2018 14.27 14.56 14.13 14.40 424,061 +0.18(+1.25%)
Jul 17, 2018 14.31 14.40 14.18 14.22 231,469 -0.04(-0.31%)
Jul 16, 2018 14.27 14.40 14.18 14.27 293,716 +0.00(+0.00%)
Jul 13, 2018 14.40 14.44 14.22 14.27 250,760 -0.18(-1.23%)
Jul 12, 2018 14.71 14.71 14.29 14.44 300,878 -0.22(-1.52%)
Jul 11, 2018 14.53 14.76 14.53 14.67 464,996 +0.00(+0.00%)
Jul 10, 2018 14.58 14.71 14.38 14.67 631,479 +0.18(+1.23%)
Jul 09, 2018 14.40 14.58 14.40 14.49 1,083,091 +0.18(+1.24%)
Jul 06, 2018 14.27 14.44 14.18 14.31 409,481 +0.00(+0.00%)
Jul 05, 2018 14.31 14.40 14.22 14.31 350,575 +0.04(+0.31%)
Jul 03, 2018 14.27 14.27 14.27 0 -0.04(-0.31%)
Jul 02, 2018 14.00 14.40 14.00 14.31 322,187 +0.18(+1.26%)
Jun 29, 2018 14.36 14.49 14.09 14.13 449,478 -0.09(-0.63%)
Jun 28, 2018 14.27 14.49 14.18 14.22 321,803 -0.09(-0.62%)
Jun 27, 2018 14.62 14.62 14.29 14.31 307,766 -0.31(-2.13%)
Jun 26, 2018 14.80 14.80 14.53 14.62 604,878 -0.18(-1.20%)
Jun 25, 2018 14.89 15.07 14.62 14.80 331,746 -0.18(-1.19%)
Jun 22, 2018 15.16 15.16 14.84 14.98 650,661 -0.04(-0.30%)
Jun 21, 2018 15.11 15.16 14.80 15.02 596,349 -0.09(-0.59%)
Jun 20, 2018 15.33 15.47 15.11 15.11 633,989 -0.18(-1.16%)
Jun 19, 2018 15.07 15.33 14.93 15.29 364,989 +0.13(+0.88%)
Jun 18, 2018 14.98 15.24 14.89 15.16 314,855 +0.04(+0.29%)
Jun 15, 2018 15.16 14.89 15.11 546,870 +0.04(+0.29%)
Jun 14, 2018 15.29 15.29 14.96 15.07 255,541 -0.13(-0.88%)
Jun 13, 2018 15.24 15.33 15.07 15.20 389,594 +0.00(+0.00%)
Jun 12, 2018 15.47 15.47 15.11 15.20 333,543 -0.18(-1.16%)
Jun 11, 2018 15.60 15.62 15.33 15.38 255,432 -0.22(-1.42%)
Jun 08, 2018 15.64 15.87 15.60 15.60 298,663 -0.13(-0.85%)
Jun 07, 2018 15.78 15.82 15.60 15.73 1,164,527 +0.04(+0.28%)
Jun 06, 2018 15.42 15.73 15.38 15.69 502,415 +0.40(+2.62%)
Jun 05, 2018 15.24 15.33 15.16 15.29 217,171 +0.00(+0.00%)
Jun 04, 2018 15.29 15.36 15.11 15.29 276,283 +0.04(+0.29%)
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.