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 (%)
Feb 26, 2010 5.190 5.279 4.987 5.130 599,126 -0.04(-0.72%)
Feb 25, 2010 5.085 5.205 4.972 5.167 468,014 -0.01(-0.14%)
Feb 24, 2010 5.115 5.317 5.047 5.175 770,098 +0.10(+1.92%)
Feb 23, 2010 5.152 5.242 4.950 5.077 671,984 -0.07(-1.45%)
Feb 22, 2010 4.890 5.190 4.830 5.152 703,126 +0.27(+5.52%)
Feb 19, 2010 4.905 4.935 4.830 4.883 424,306 -0.03(-0.61%)
Feb 18, 2010 4.883 4.928 4.733 4.913 805,182 +0.01(+0.31%)
Feb 17, 2010 4.965 5.160 4.845 4.898 612,920 -0.07(-1.36%)
Feb 16, 2010 4.987 4.987 4.819 4.965 637,736 +0.02(+0.45%)
Feb 12, 2010 4.680 4.942 4.942 4.942 698,257 +0.21(+4.43%)
Feb 11, 2010 4.823 4.853 4.658 4.733 468,201 -0.11(-2.32%)
Feb 10, 2010 4.778 4.913 4.680 4.845 511,528 +0.03(+0.62%)
Feb 09, 2010 4.703 5.002 4.680 4.815 610,630 +0.19(+4.21%)
Feb 08, 2010 4.785 4.823 4.576 4.620 574,237 -0.20(-4.19%)
Feb 05, 2010 4.755 5.002 4.493 4.823 1,041,489 +0.08(+1.74%)
Feb 04, 2010 4.987 5.115 4.635 4.740 1,756,577 -0.31(-6.08%)
Feb 03, 2010 5.122 5.182 4.845 5.047 1,639,464 -0.12(-2.32%)
Feb 02, 2010 5.212 5.331 5.070 5.167 963,056 -0.12(-2.26%)
Feb 01, 2010 5.384 5.429 5.145 5.287 590,489 -0.07(-1.39%)
Jan 29, 2010 5.406 5.548 5.167 5.361 1,408,736 -0.01(-0.14%)
Jan 28, 2010 5.675 5.788 5.182 5.369 1,195,710 -0.23(-4.14%)
Jan 27, 2010 5.234 5.705 5.137 5.601 1,652,017 +0.37(+7.00%)
Jan 26, 2010 5.264 5.444 5.189 5.234 733,108 -0.04(-0.85%)
Jan 25, 2010 5.399 5.511 5.178 5.279 1,039,076 -0.06(-1.12%)
Jan 22, 2010 5.795 5.960 5.309 5.339 2,140,310 -0.64(-10.64%)
Jan 21, 2010 5.616 6.251 5.459 5.975 2,573,170 +0.38(+6.82%)
Jan 20, 2010 5.406 5.660 5.197 5.593 1,622,420 +0.10(+1.77%)
Jan 19, 2010 5.189 5.631 5.152 5.496 1,785,934 +0.30(+5.76%)
Jan 15, 2010 5.242 5.197 5.197 5.197 2,043,451 -0.04(-0.71%)
Jan 14, 2010 5.032 5.317 5.002 5.234 2,324,990 +0.43(+8.86%)
Jan 13, 2010 4.673 4.845 4.479 4.808 693,016 +0.15(+3.21%)
Jan 12, 2010 4.681 4.786 4.554 4.659 762,619 -0.10(-2.04%)
Jan 11, 2010 4.629 4.771 4.531 4.756 807,251 +0.12(+2.58%)
Jan 08, 2010 4.285 4.636 4.285 4.636 1,100,588 +0.32(+7.45%)
Jan 07, 2010 4.300 4.427 4.187 4.315 715,598 +0.02(+0.52%)
Jan 06, 2010 4.180 4.397 4.150 4.292 1,079,593 +0.12(+2.87%)
Jan 05, 2010 4.315 4.359 4.128 4.172 801,148 -0.14(-3.29%)
Jan 04, 2010 4.374 4.412 4.262 4.315 362,484 +0.00(+0.00%)
Dec 31, 2009 4.217 4.315 4.315 4.315 579,735 +0.10(+2.49%)
Dec 30, 2009 4.292 4.337 4.165 4.210 644,507 -0.10(-2.26%)
Dec 29, 2009 4.322 4.337 4.292 4.307 299,669 -0.01(-0.17%)
Dec 28, 2009 4.217 4.457 4.187 4.315 355,211 +0.11(+2.67%)
Dec 24, 2009 4.172 4.307 4.128 4.202 174,285 +0.05(+1.26%)
Dec 23, 2009 4.479 4.546 4.098 4.150 1,022,313 -0.30(-6.72%)
Dec 22, 2009 4.285 4.546 4.172 4.449 555,594 +0.18(+4.20%)
Dec 21, 2009 4.344 4.404 4.128 4.270 911,715 -0.11(-2.56%)
Dec 18, 2009 4.038 4.399 3.993 4.382 1,559,357 +0.38(+9.53%)
Dec 17, 2009 4.000 4.090 3.901 4.000 383,139 -0.04(-0.93%)
Dec 16, 2009 4.105 4.156 4.015 4.038 531,748 -0.04(-0.92%)
Dec 15, 2009 4.105 4.150 3.963 4.075 767,111 +0.00(+0.00%)
Dec 14, 2009 3.916 4.098 3.829 4.075 507,093 +0.09(+2.25%)
Dec 11, 2009 3.829 4.000 3.791 3.986 388,191 +0.17(+4.51%)
Dec 10, 2009 3.806 3.892 3.776 3.814 467,202 -0.01(-0.20%)
Dec 09, 2009 3.903 3.926 3.750 3.821 427,767 -0.07(-1.73%)
Dec 08, 2009 3.851 3.944 3.776 3.888 528,158 +0.01(+0.19%)
Dec 07, 2009 3.769 3.888 3.739 3.881 603,440 +0.12(+3.18%)
Dec 04, 2009 3.881 3.993 3.731 3.761 766,976 -0.01(-0.40%)
Dec 03, 2009 3.911 3.956 3.769 3.776 831,858 -0.10(-2.70%)
Dec 02, 2009 3.911 4.068 3.799 3.881 722,481 -0.04(-1.14%)
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.