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 (%)
Mar 31, 2008 7.769 8.203 7.769 7.919 1,626,753 +0.13(+1.63%)
Mar 28, 2008 8.061 8.218 7.687 7.792 1,501,296 -0.29(-3.61%)
Mar 27, 2008 8.360 8.450 8.031 8.083 1,533,343 -0.28(-3.31%)
Mar 26, 2008 8.958 8.973 8.345 8.360 1,510,486 -0.61(-6.76%)
Mar 25, 2008 8.689 8.973 8.607 8.966 3,879,350 +0.22(+2.57%)
Mar 24, 2008 8.337 9.175 8.308 8.741 2,635,833 +0.55(+6.66%)
Mar 21, 2008 8.293 8.524 7.590 8.195 5,180,880 +0.00(+0.00%)
Mar 20, 2008 8.293 8.524 7.590 8.195 5,180,880 -0.17(-2.06%)
Mar 19, 2008 8.532 8.666 8.278 8.367 1,571,086 -0.12(-1.41%)
Mar 18, 2008 8.308 8.487 7.911 8.487 3,815,358 +0.78(+10.09%)
Mar 17, 2008 9.796 9.803 7.627 7.709 4,336,736 -2.39(-23.63%)
Mar 14, 2008 10.67 10.81 9.990 10.09 1,521,756 -0.55(-5.20%)
Mar 13, 2008 10.34 10.78 9.960 10.65 755,669 +0.14(+1.35%)
Mar 12, 2008 10.64 11.13 10.36 10.51 1,549,573 -0.11(-1.06%)
Mar 11, 2008 10.10 10.66 9.818 10.62 1,692,608 +0.76(+7.66%)
Mar 10, 2008 9.773 9.964 9.654 9.863 1,084,741 +0.10(+1.07%)
Mar 07, 2008 9.721 10.07 9.609 9.758 1,550,890 -0.05(-0.53%)
Mar 06, 2008 10.13 10.33 9.796 9.811 725,878 -0.40(-3.88%)
Mar 05, 2008 10.21 10.62 10.05 10.21 1,579,615 +0.04(+0.37%)
Mar 04, 2008 10.09 10.31 9.758 10.17 1,492,121 +0.00(+0.00%)
Mar 03, 2008 10.34 10.51 10.06 10.17 1,502,874 -0.13(-1.23%)
Feb 29, 2008 10.75 11.04 10.03 10.30 2,727,361 -0.61(-5.56%)
Feb 28, 2008 12.06 12.06 10.82 10.90 2,643,683 -1.11(-9.27%)
Feb 27, 2008 11.92 12.22 11.82 12.02 1,961,470 -0.05(-0.43%)
Feb 26, 2008 11.75 12.16 11.71 12.07 2,223,906 +0.19(+1.64%)
Feb 25, 2008 11.23 11.97 10.95 11.87 2,799,555 +0.60(+5.31%)
Feb 22, 2008 11.11 11.28 9.683 11.28 6,197,496 +0.27(+2.45%)
Feb 21, 2008 12.52 12.83 10.61 11.01 8,142,506 -3.99(-26.58%)
Feb 20, 2008 14.70 15.16 14.54 14.99 1,581,802 +0.16(+1.06%)
Feb 19, 2008 15.46 15.52 14.81 14.84 1,037,636 -0.40(-2.60%)
Feb 18, 2008 15.67 15.70 15.08 15.23 1,142,590 +0.00(+0.00%)
Feb 15, 2008 15.67 15.70 15.08 15.23 1,142,590 -0.43(-2.77%)
Feb 14, 2008 15.71 15.85 15.52 15.67 771,016 -0.03(-0.19%)
Feb 13, 2008 16.22 16.22 15.64 15.70 1,069,260 -0.34(-2.14%)
Feb 12, 2008 15.94 16.04 15.71 16.04 1,626,942 +0.30(+1.90%)
Feb 11, 2008 15.64 15.88 15.25 15.74 625,543 +0.13(+0.86%)
Feb 08, 2008 15.94 16.29 15.55 15.61 864,812 -0.43(-2.70%)
Feb 07, 2008 16.14 16.45 15.81 16.04 892,129 -0.16(-0.97%)
Feb 06, 2008 16.68 16.90 16.17 16.20 679,731 -0.32(-1.95%)
Feb 05, 2008 16.89 17.27 16.48 16.52 779,908 -0.73(-4.25%)
Feb 04, 2008 17.69 17.69 17.06 17.25 723,131 -0.46(-2.58%)
Feb 01, 2008 17.12 17.83 17.05 17.71 1,306,306 +0.64(+3.72%)
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%)
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.