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 (%)
Jan 31, 2008 16.58 17.33 16.29 17.07 1,566,284 +0.28(+1.65%)
Jan 30, 2008 17.18 17.57 16.67 16.79 1,282,885 -0.59(-3.40%)
Jan 29, 2008 16.85 17.42 16.56 17.39 1,030,710 +0.67(+4.03%)
Jan 28, 2008 16.33 16.94 16.19 16.71 1,174,122 +0.32(+1.96%)
Jan 25, 2008 17.50 17.70 16.11 16.39 1,627,477 -1.19(-6.76%)
Jan 24, 2008 15.16 17.95 15.10 17.58 3,978,337 +2.18(+14.18%)
Jan 23, 2008 13.63 15.78 13.63 15.40 2,397,065 +1.39(+9.93%)
Jan 22, 2008 13.12 14.53 12.76 14.01 1,612,355 +0.24(+1.74%)
Jan 21, 2008 14.10 14.35 13.70 13.77 1,188,421 +0.00(+0.00%)
Jan 18, 2008 14.10 14.35 13.70 13.77 1,188,421 -0.31(-2.23%)
Jan 17, 2008 14.66 14.81 14.06 14.08 2,039,988 -0.43(-2.99%)
Jan 16, 2008 14.90 15.19 14.49 14.51 2,604,276 -0.50(-3.34%)
Jan 15, 2008 14.98 15.28 14.36 15.01 2,909,590 -1.42(-8.64%)
Jan 14, 2008 16.97 17.16 16.24 16.44 983,258 -0.52(-3.04%)
Jan 11, 2008 16.94 17.42 16.70 16.95 830,961 -0.16(-0.96%)
Jan 10, 2008 16.93 17.45 16.38 17.12 1,029,039 +0.34(+2.01%)
Jan 09, 2008 17.14 17.40 16.30 16.78 1,779,034 -0.38(-2.22%)
Jan 08, 2008 18.09 18.38 17.15 17.16 1,196,279 -0.95(-5.24%)
Jan 07, 2008 17.83 18.45 17.68 18.11 1,508,730 +0.40(+2.24%)
Jan 04, 2008 17.72 18.10 17.20 17.71 2,706,895 -0.20(-1.13%)
Jan 03, 2008 19.53 19.68 17.83 17.92 2,208,551 -1.62(-8.27%)
Jan 02, 2008 20.19 20.41 19.37 19.53 1,001,474 -0.72(-3.55%)
Jan 01, 2008 20.13 20.61 20.13 20.25 340,240 +0.00(+0.00%)
Dec 31, 2007 20.13 20.61 20.13 20.25 340,240 -0.02(-0.11%)
Dec 28, 2007 20.44 20.60 20.19 20.27 798,605 -0.02(-0.07%)
Dec 27, 2007 21.49 21.49 20.29 20.29 424,493 -1.25(-5.80%)
Dec 26, 2007 21.32 21.68 21.00 21.54 406,047 +0.11(+0.52%)
Dec 24, 2007 21.21 21.45 21.09 21.42 181,404 +0.17(+0.81%)
Dec 21, 2007 20.65 21.30 20.54 21.25 994,565 +0.94(+4.64%)
Dec 20, 2007 20.63 20.63 19.79 20.31 504,342 -0.07(-0.33%)
Dec 19, 2007 20.34 20.69 19.96 20.38 554,831 +0.02(+0.11%)
Dec 18, 2007 20.26 20.57 19.97 20.35 782,521 +0.31(+1.53%)
Dec 17, 2007 20.05 20.65 19.99 20.05 419,879 -0.19(-0.92%)
Dec 14, 2007 20.19 20.48 19.90 20.23 665,678 -0.19(-0.95%)
Dec 13, 2007 20.69 20.69 19.94 20.43 460,077 -0.26(-1.27%)
Dec 12, 2007 21.28 21.38 20.35 20.69 617,578 +0.03(+0.14%)
Dec 11, 2007 21.44 22.23 20.63 20.66 1,044,651 -0.78(-3.63%)
Dec 10, 2007 20.94 21.48 20.74 21.44 639,165 +0.55(+2.65%)
Dec 07, 2007 20.95 21.17 20.69 20.88 450,849 -0.07(-0.36%)
Dec 06, 2007 20.42 20.96 20.03 20.96 487,981 +0.49(+2.37%)
Dec 05, 2007 20.41 20.62 20.02 20.47 330,184 +0.49(+2.47%)
Dec 04, 2007 20.14 20.44 19.87 19.98 433,009 -0.34(-1.66%)
Dec 03, 2007 20.68 20.74 20.29 20.32 754,682 -0.28(-1.34%)
Nov 30, 2007 20.64 20.94 20.46 20.59 546,928 +0.28(+1.36%)
Nov 29, 2007 20.55 20.55 19.94 20.32 545,126 -0.25(-1.20%)
Nov 28, 2007 19.86 20.86 19.85 20.56 730,769 +0.87(+4.44%)
Nov 27, 2007 19.05 19.91 18.87 19.69 851,797 +0.73(+3.87%)
Nov 26, 2007 19.65 19.69 18.85 18.96 709,231 -0.70(-3.54%)
Nov 23, 2007 19.43 19.96 19.38 19.65 301,144 +0.24(+1.23%)
Nov 21, 2007 19.48 19.86 19.41 19.41 658,439 -0.25(-1.29%)
Nov 20, 2007 19.82 20.23 19.20 19.67 518,192 -0.19(-0.98%)
Nov 19, 2007 19.93 20.13 19.31 19.86 950,152 -0.31(-1.52%)
Nov 16, 2007 20.50 20.60 19.80 20.17 524,129 -0.27(-1.32%)
Nov 15, 2007 20.61 20.86 20.18 20.44 651,233 -0.31(-1.51%)
Nov 14, 2007 20.95 20.95 20.53 20.75 308,844 -0.07(-0.32%)
Nov 13, 2007 20.52 20.95 20.41 20.82 865,042 +0.48(+2.35%)
Nov 12, 2007 20.28 21.02 20.08 20.34 566,517 +0.07(+0.37%)
Nov 09, 2007 19.91 20.65 19.81 20.26 869,760 +0.07(+0.33%)
Nov 08, 2007 19.77 20.22 19.24 20.20 607,149 +0.64(+3.25%)
Nov 07, 2007 20.42 20.59 19.54 19.56 382,804 -1.15(-5.56%)
Nov 06, 2007 20.35 20.74 19.89 20.71 569,285 +0.39(+1.91%)
Nov 05, 2007 19.66 20.44 19.66 20.32 616,051 +0.37(+1.84%)
Nov 02, 2007 20.66 20.66 19.44 19.96 1,365,235 -0.41(-2.02%)
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.