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 30, 2003 17.00 17.68 16.82 17.62 255,003 +0.52(+3.06%)
Sep 29, 2003 16.64 17.12 16.45 17.09 539,400 +0.48(+2.88%)
Sep 26, 2003 17.19 17.19 16.62 16.62 105,287 -0.58(-3.39%)
Sep 25, 2003 17.52 17.55 17.20 17.20 134,837 -0.32(-1.84%)
Sep 24, 2003 17.58 17.58 17.58 17.52 106,615 -0.01(-0.04%)
Sep 23, 2003 17.69 17.69 17.46 17.53 86,004 +0.00(+0.00%)
Sep 22, 2003 17.68 17.80 17.51 17.53 121,840 -0.24(-1.35%)
Sep 19, 2003 18.08 18.11 17.72 17.77 173,607 -0.39(-2.14%)
Sep 18, 2003 17.92 18.16 17.91 18.16 90,009 +0.17(+0.96%)
Sep 17, 2003 17.98 17.98 17.86 17.98 81,443 +0.05(+0.29%)
Sep 16, 2003 17.89 18.04 17.86 17.93 138,802 +0.07(+0.38%)
Sep 15, 2003 17.83 17.95 17.71 17.86 86,926 -0.01(-0.04%)
Sep 12, 2003 17.72 17.91 17.56 17.87 46,138 +0.19(+1.06%)
Sep 11, 2003 17.68 17.73 17.63 17.68 50,685 +0.05(+0.30%)
Sep 10, 2003 17.74 17.83 17.57 17.63 122,767 -0.16(-0.92%)
Sep 09, 2003 17.98 17.98 17.77 17.80 40,253 -0.15(-0.83%)
Sep 08, 2003 17.61 18.05 17.52 17.95 153,392 +0.28(+1.61%)
Sep 05, 2003 17.83 17.95 17.67 17.66 49,615 -0.17(-0.96%)
Sep 04, 2003 17.91 17.98 17.71 17.83 107,388 -0.03(-0.17%)
Sep 03, 2003 17.76 17.87 17.76 17.86 50,685 -0.01(-0.04%)
Sep 02, 2003 17.45 17.87 17.36 17.87 105,248 +0.39(+2.22%)
Aug 29, 2003 17.48 17.68 17.29 17.48 78,234 -0.01(-0.09%)
Aug 28, 2003 17.33 17.50 17.12 17.50 201,269 +0.29(+1.70%)
Aug 27, 2003 17.65 17.65 17.20 17.21 478,499 -0.62(-3.48%)
Aug 26, 2003 17.65 17.83 17.29 17.83 115,679 +0.16(+0.93%)
Aug 25, 2003 17.57 18.09 17.50 17.66 137,478 +0.07(+0.43%)
Aug 22, 2003 18.02 18.16 17.53 17.59 278,567 -0.51(-2.81%)
Aug 21, 2003 18.54 18.54 18.02 18.10 153,392 -0.41(-2.22%)
Aug 20, 2003 18.51 18.58 18.17 18.51 168,772 +0.01(+0.04%)
Aug 19, 2003 17.95 18.51 17.89 18.50 107,388 +0.55(+3.08%)
Aug 18, 2003 17.69 17.95 17.58 17.95 221,998 +0.34(+1.91%)
Aug 15, 2003 17.66 17.87 17.61 17.61 33,433 -0.19(-1.05%)
Aug 14, 2003 17.66 17.84 17.55 17.80 51,353 +0.11(+0.63%)
Aug 13, 2003 17.52 17.77 17.45 17.68 159,009 -0.11(-0.63%)
Aug 12, 2003 17.20 17.80 17.20 17.80 71,146 +0.54(+3.12%)
Aug 11, 2003 17.42 17.42 17.01 17.26 49,615 -0.08(-0.47%)
Aug 08, 2003 17.22 17.48 17.12 17.34 54,162 +0.13(+0.74%)
Aug 07, 2003 17.20 17.39 17.09 17.21 120,494 -0.07(-0.39%)
Aug 06, 2003 17.20 17.57 17.12 17.28 114,342 -0.05(-0.30%)
Aug 05, 2003 17.20 17.53 17.06 17.33 98,428 +0.01(+0.09%)
Aug 04, 2003 17.29 17.57 17.12 17.32 110,062 -0.10(-0.60%)
Aug 01, 2003 17.87 18.16 17.26 17.42 136,007 -0.26(-1.48%)
Jul 31, 2003 17.88 17.94 17.47 17.68 212,101 -0.19(-1.05%)
Jul 30, 2003 17.32 17.97 17.32 17.87 152,322 +0.46(+2.66%)
Jul 29, 2003 18.15 18.20 17.35 17.41 205,816 -0.61(-3.36%)
Jul 28, 2003 17.96 18.12 17.81 18.01 230,958 -0.16(-0.86%)
Jul 25, 2003 17.53 18.25 17.53 18.17 227,614 +0.56(+3.18%)
Jul 24, 2003 18.15 18.61 17.54 17.61 186,692 -0.65(-3.56%)
Jul 23, 2003 18.51 18.57 17.98 18.26 93,881 -0.28(-1.53%)
Jul 22, 2003 17.97 18.54 17.97 18.54 322,565 +0.46(+2.56%)
Jul 21, 2003 17.93 18.21 17.83 18.08 231,626 +0.15(+0.83%)
Jul 18, 2003 17.74 17.98 17.58 17.93 175,458 +0.40(+2.26%)
Jul 17, 2003 17.65 17.71 17.33 17.53 231,894 -0.19(-1.06%)
Jul 16, 2003 17.92 17.92 17.62 17.72 551,518 -0.22(-1.21%)
Jul 15, 2003 18.15 18.34 17.82 17.94 561,414 +0.19(+1.05%)
Jul 14, 2003 16.46 17.90 16.38 17.75 464,992 +1.35(+8.20%)
Jul 11, 2003 16.25 16.49 16.24 16.41 366,344 -0.02(-0.09%)
Jul 10, 2003 16.28 16.45 15.90 16.42 139,350 -0.03(-0.18%)
Jul 09, 2003 16.63 16.71 16.28 16.45 128,919 -0.21(-1.26%)
Jul 08, 2003 16.19 16.71 16.09 16.66 202,205 +0.43(+2.67%)
Jul 07, 2003 15.96 16.25 15.89 16.23 169,039 +0.33(+2.07%)
Jul 03, 2003 16.11 16.11 15.89 15.90 109,661 -0.03(-0.19%)
Jul 02, 2003 16.15 16.16 15.89 15.93 218,922 -0.22(-1.34%)
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.