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 (%)
Jul 31, 2008 5.601 5.892 5.601 5.855 3,958,173 +0.15(+2.62%)
Jul 30, 2008 5.997 6.206 5.421 5.705 2,345,215 -0.28(-4.62%)
Jul 29, 2008 5.982 5.997 5.459 5.982 2,176,692 +0.48(+8.70%)
Jul 28, 2008 5.429 5.559 5.414 5.503 2,358,271 +0.01(+0.14%)
Jul 25, 2008 5.675 5.735 5.339 5.496 3,237,745 -0.13(-2.26%)
Jul 24, 2008 5.384 5.825 5.234 5.623 12,216,059 +0.47(+9.14%)
Jul 23, 2008 4.778 6.064 4.733 5.152 3,388,017 +0.22(+4.55%)
Jul 22, 2008 4.673 5.070 4.023 4.928 1,557,359 +0.04(+0.76%)
Jul 21, 2008 4.943 5.328 4.860 4.890 1,106,284 -0.04(-0.91%)
Jul 18, 2008 4.950 4.958 4.501 4.935 1,209,787 +0.45(+10.00%)
Jul 17, 2008 4.292 5.062 4.225 4.487 1,608,504 +0.19(+4.35%)
Jul 16, 2008 4.217 4.330 3.574 4.300 990,896 +0.68(+18.80%)
Jul 15, 2008 4.000 4.113 3.387 3.619 1,086,370 -0.43(-10.70%)
Jul 14, 2008 4.262 4.457 3.657 4.053 1,386,470 -0.19(-4.41%)
Jul 11, 2008 4.128 4.300 3.933 4.240 1,136,421 +0.01(+0.35%)
Jul 10, 2008 4.247 4.337 4.098 4.225 1,656,836 -0.04(-0.88%)
Jul 09, 2008 4.187 4.606 4.116 4.262 1,803,575 +0.11(+2.70%)
Jul 08, 2008 3.791 4.210 3.615 4.150 1,273,434 +0.38(+10.12%)
Jul 07, 2008 3.993 4.045 3.559 3.769 1,400,843 -0.19(-4.73%)
Jul 04, 2008 3.941 4.045 3.899 3.956 601,670 +0.00(+0.00%)
Jul 03, 2008 3.941 4.045 3.899 3.956 601,670 -0.03(-0.75%)
Jul 02, 2008 4.165 4.300 3.956 3.986 1,416,290 -0.22(-5.16%)
Jul 01, 2008 4.187 4.330 3.858 4.202 1,753,686 -0.04(-0.88%)
Jun 30, 2008 4.629 4.696 4.210 4.240 1,512,494 -0.30(-6.59%)
Jun 27, 2008 4.374 4.614 4.344 4.539 1,999,242 +0.01(+0.17%)
Jun 26, 2008 4.621 4.629 4.434 4.531 787,417 -0.15(-3.19%)
Jun 25, 2008 4.487 5.010 4.404 4.681 1,439,428 +0.18(+3.99%)
Jun 24, 2008 4.315 4.629 4.210 4.501 1,255,094 +0.19(+4.33%)
Jun 23, 2008 4.606 4.905 4.292 4.315 856,854 -0.25(-5.41%)
Jun 20, 2008 4.524 4.864 4.322 4.561 2,732,915 +0.02(+0.49%)
Jun 19, 2008 4.554 4.576 4.419 4.539 1,844,611 +0.00(+0.00%)
Jun 18, 2008 4.561 4.606 4.397 4.539 1,051,302 -0.07(-1.46%)
Jun 17, 2008 4.816 4.860 4.554 4.606 783,187 -0.19(-4.05%)
Jun 16, 2008 4.629 4.868 4.494 4.801 905,788 +0.13(+2.88%)
Jun 13, 2008 4.973 5.010 4.472 4.666 1,456,502 -0.25(-5.02%)
Jun 12, 2008 5.040 5.194 4.853 4.913 1,042,575 -0.07(-1.50%)
Jun 11, 2008 5.302 5.302 4.988 4.988 970,037 -0.34(-6.32%)
Jun 10, 2008 5.421 5.533 5.219 5.324 1,349,593 -0.09(-1.66%)
Jun 09, 2008 5.720 5.803 5.354 5.414 1,110,201 -0.28(-4.99%)
Jun 06, 2008 6.004 6.162 5.698 5.698 1,018,387 -0.41(-6.73%)
Jun 05, 2008 6.012 6.154 5.885 6.109 574,807 +0.12(+2.00%)
Jun 04, 2008 6.251 6.251 5.975 5.990 1,072,730 -0.13(-2.08%)
Jun 03, 2008 5.862 6.289 5.862 6.117 1,369,838 +0.31(+5.41%)
Jun 02, 2008 5.915 6.117 5.713 5.803 1,386,610 -0.50(-7.95%)
May 30, 2008 6.468 6.468 6.244 6.304 729,724 -0.14(-2.20%)
May 29, 2008 6.333 6.505 6.304 6.446 931,058 +0.10(+1.65%)
May 28, 2008 6.543 6.543 6.132 6.341 2,248,957 -0.48(-7.02%)
May 27, 2008 6.431 6.984 6.431 6.820 1,747,765 +0.40(+6.17%)
May 26, 2008 6.326 6.461 6.266 6.423 931,577 +0.00(+0.00%)
May 23, 2008 6.326 6.461 6.266 6.423 931,577 +0.05(+0.82%)
May 22, 2008 6.431 6.535 6.296 6.371 527,784 -0.04(-0.70%)
May 21, 2008 6.483 6.550 6.251 6.416 1,014,390 -0.07(-1.04%)
May 20, 2008 6.618 6.767 6.266 6.483 1,244,954 -0.07(-1.14%)
May 19, 2008 6.685 6.797 6.513 6.558 633,030 -0.13(-2.01%)
May 16, 2008 6.917 6.947 6.648 6.692 1,104,148 -0.13(-1.97%)
May 15, 2008 6.722 6.857 6.625 6.827 1,156,231 +0.11(+1.67%)
May 14, 2008 6.603 6.842 6.603 6.715 1,453,768 +0.04(+0.67%)
May 13, 2008 6.453 6.677 6.401 6.670 1,389,087 +0.20(+3.12%)
May 12, 2008 6.244 6.520 6.244 6.468 713,670 +0.23(+3.72%)
May 09, 2008 6.221 6.386 6.132 6.236 897,142 -0.07(-1.07%)
May 08, 2008 6.468 6.588 6.242 6.304 823,080 -0.15(-2.32%)
May 07, 2008 6.625 6.715 6.371 6.453 907,465 -0.16(-2.38%)
May 06, 2008 6.917 6.932 6.543 6.610 1,460,713 -0.28(-4.02%)
May 05, 2008 7.104 7.156 6.775 6.887 1,181,147 -0.22(-3.15%)
May 02, 2008 7.268 7.380 7.089 7.111 1,120,456 +0.01(+0.11%)
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.