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 (%)
Sep 28, 2018 13.40 13.78 13.40 13.65 443,600 +0.15(+1.11%)
Sep 27, 2018 13.65 13.80 13.45 13.50 366,972 -0.10(-0.74%)
Sep 26, 2018 14.00 14.05 13.60 13.60 311,697 -0.35(-2.51%)
Sep 25, 2018 14.25 14.25 13.95 13.95 242,069 -0.20(-1.41%)
Sep 24, 2018 14.25 14.40 14.01 14.15 507,729 -0.20(-1.39%)
Sep 21, 2018 14.25 14.45 14.18 14.35 825,800 +0.05(+0.35%)
Sep 20, 2018 14.10 14.50 14.10 14.30 408,548 +0.25(+1.78%)
Sep 19, 2018 13.85 14.10 13.85 14.05 476,280 +0.25(+1.81%)
Sep 18, 2018 13.75 13.97 13.75 13.80 398,455 +0.00(+0.00%)
Sep 17, 2018 13.95 14.05 13.70 13.80 405,151 -0.20(-1.43%)
Sep 14, 2018 13.95 14.10 13.90 14.00 441,600 +0.05(+0.36%)
Sep 13, 2018 14.20 14.25 13.95 13.95 351,692 -0.25(-1.76%)
Sep 12, 2018 14.35 14.35 14.00 14.20 479,524 -0.10(-0.70%)
Sep 11, 2018 14.40 14.50 14.25 14.30 361,034 -0.10(-0.69%)
Sep 10, 2018 14.60 14.60 14.30 14.40 333,758 -0.10(-0.69%)
Sep 07, 2018 14.35 14.55 14.30 14.50 276,100 +0.15(+1.05%)
Sep 06, 2018 14.40 14.40 14.25 14.35 296,544 -0.05(-0.35%)
Sep 05, 2018 14.40 14.45 14.30 14.40 307,189 +0.00(+0.00%)
Sep 04, 2018 14.40 14.45 14.25 14.40 389,748 -0.05(-0.35%)
Aug 31, 2018 14.45 14.45 14.45 0 +0.10(+0.70%)
Aug 30, 2018 14.25 14.40 14.20 14.35 348,410 +0.05(+0.35%)
Aug 29, 2018 14.20 14.40 14.10 14.30 404,285 +0.05(+0.35%)
Aug 28, 2018 14.45 14.55 14.25 14.25 277,184 -0.20(-1.38%)
Aug 27, 2018 14.30 14.55 14.25 14.45 926,880 +0.25(+1.76%)
Aug 24, 2018 14.10 14.30 14.10 14.20 380,300 +0.05(+0.35%)
Aug 23, 2018 14.20 14.25 14.12 14.15 327,435 -0.07(-0.53%)
Aug 22, 2018 14.15 14.30 14.05 14.22 310,395 +0.03(+0.18%)
Aug 21, 2018 13.85 14.35 13.85 14.20 459,468 +0.30(+2.16%)
Aug 20, 2018 13.95 14.05 13.82 13.90 467,734 -0.05(-0.36%)
Aug 17, 2018 14.00 14.00 13.85 13.95 396,400 +0.00(+0.00%)
Aug 16, 2018 13.85 14.00 13.85 13.95 469,847 +0.15(+1.09%)
Aug 15, 2018 13.95 14.05 13.80 13.80 510,300 -0.20(-1.43%)
Aug 14, 2018 13.85 14.15 13.85 14.00 528,434 +0.15(+1.08%)
Aug 13, 2018 13.95 14.07 13.78 13.85 397,102 -0.20(-1.42%)
Aug 10, 2018 14.00 14.12 13.95 14.05 392,700 -0.05(-0.35%)
Aug 09, 2018 14.30 14.40 14.05 14.10 455,670 -0.15(-1.05%)
Aug 08, 2018 14.35 14.38 14.20 14.25 721,843 -0.05(-0.35%)
Aug 07, 2018 14.45 14.65 14.30 14.30 554,923 -0.20(-1.38%)
Aug 06, 2018 14.55 14.55 14.30 14.50 271,244 +0.00(+0.00%)
Aug 03, 2018 14.75 14.85 14.25 14.50 413,200 -0.15(-1.02%)
Aug 02, 2018 14.45 14.70 14.35 14.65 400,362 +0.00(+0.00%)
Aug 01, 2018 14.50 14.70 14.35 14.65 562,017 +0.25(+1.74%)
Jul 31, 2018 14.40 14.60 14.20 14.40 451,882 -0.05(-0.35%)
Jul 30, 2018 14.45 14.65 14.40 14.45 409,853 -0.05(-0.34%)
Jul 27, 2018 14.55 14.65 14.25 14.50 389,800 -0.10(-0.68%)
Jul 26, 2018 14.50 14.60 14.30 14.60 482,511 +0.20(+1.39%)
Jul 25, 2018 14.50 14.70 14.25 14.40 272,965 -0.30(-2.04%)
Jul 24, 2018 14.65 15.15 14.40 14.70 362,814 +0.00(+0.00%)
Jul 23, 2018 14.90 15.00 14.70 14.70 446,340 -0.30(-2.00%)
Jul 20, 2018 14.90 15.05 14.70 15.00 593,865 -0.05(-0.33%)
Jul 19, 2018 15.70 15.75 14.75 15.05 1,100,285 -1.15(-7.10%)
Jul 18, 2018 16.05 16.38 15.90 16.20 376,951 +0.20(+1.25%)
Jul 17, 2018 16.10 16.20 15.95 16.00 205,755 -0.05(-0.31%)
Jul 16, 2018 16.05 16.20 15.95 16.05 261,087 +0.00(+0.00%)
Jul 13, 2018 16.20 16.25 16.00 16.05 222,903 -0.20(-1.23%)
Jul 12, 2018 16.55 16.55 16.07 16.25 267,453 -0.25(-1.52%)
Jul 11, 2018 16.35 16.60 16.35 16.50 413,339 +0.00(+0.00%)
Jul 10, 2018 16.40 16.55 16.18 16.50 561,327 +0.20(+1.23%)
Jul 09, 2018 16.20 16.40 16.20 16.30 962,768 +0.20(+1.24%)
Jul 06, 2018 16.05 16.25 15.95 16.10 363,991 +0.00(+0.00%)
Jul 05, 2018 16.10 16.20 16.00 16.10 311,629 +0.05(+0.31%)
Jul 03, 2018 16.05 16.05 16.05 0 -0.05(-0.31%)
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.