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 (%)
Aug 31, 2011 4.686 4.747 4.596 4.717 632,984 +0.05(+1.13%)
Aug 30, 2011 4.671 4.694 4.558 4.664 525,269 -0.04(-0.80%)
Aug 29, 2011 4.475 4.717 4.422 4.702 582,984 +0.29(+6.69%)
Aug 26, 2011 4.407 4.460 4.195 4.407 683,769 -0.05(-1.19%)
Aug 25, 2011 4.649 4.913 4.384 4.460 917,438 +0.04(+0.85%)
Aug 24, 2011 4.361 4.558 4.250 4.422 603,093 +0.04(+0.86%)
Aug 23, 2011 4.089 4.384 4.021 4.384 790,247 +0.33(+8.01%)
Aug 22, 2011 4.120 4.240 3.961 4.059 719,005 +0.07(+1.70%)
Aug 19, 2011 4.188 4.354 3.976 3.991 1,119,762 -0.28(-6.55%)
Aug 18, 2011 4.422 4.437 4.225 4.271 1,460,552 -0.23(-5.20%)
Aug 17, 2011 4.460 4.565 4.460 4.505 401,549 +0.08(+1.88%)
Aug 16, 2011 4.445 4.558 4.384 4.422 490,511 -0.08(-1.85%)
Aug 15, 2011 4.422 4.596 4.422 4.505 553,405 +0.14(+3.29%)
Aug 12, 2011 4.573 4.588 4.331 4.361 905,079 -0.17(-3.67%)
Aug 11, 2011 4.188 4.573 4.165 4.528 1,042,530 +0.38(+9.29%)
Aug 10, 2011 4.543 4.701 4.135 4.143 1,115,972 -0.57(-12.02%)
Aug 09, 2011 4.543 4.709 4.067 4.709 1,379,763 +0.32(+7.22%)
Aug 08, 2011 4.686 4.996 4.377 4.392 1,758,010 -0.48(-9.77%)
Aug 05, 2011 5.041 5.113 4.777 4.867 849,241 -0.09(-1.83%)
Aug 04, 2011 5.222 5.237 4.958 4.958 1,109,720 -0.32(-6.01%)
Aug 03, 2011 4.965 5.297 4.905 5.275 1,250,822 +0.30(+6.07%)
Aug 02, 2011 5.116 5.207 4.973 4.973 916,318 -0.18(-3.51%)
Aug 01, 2011 5.305 5.320 5.131 5.154 726,264 -0.08(-1.59%)
Jul 29, 2011 5.139 5.331 5.094 5.237 905,180 +0.03(+0.58%)
Jul 28, 2011 5.124 5.388 5.101 5.207 1,677,706 +0.06(+1.17%)
Jul 27, 2011 4.988 5.229 4.845 5.146 2,466,977 +0.60(+13.29%)
Jul 26, 2011 4.596 4.596 4.430 4.543 1,219,838 -0.07(-1.47%)
Jul 25, 2011 4.611 4.664 4.550 4.611 336,573 -0.06(-1.29%)
Jul 22, 2011 4.754 4.791 4.588 4.671 375,751 -0.08(-1.59%)
Jul 21, 2011 4.686 4.777 4.686 4.747 584,809 +0.11(+2.28%)
Jul 20, 2011 4.656 4.679 4.544 4.641 421,149 +0.01(+0.16%)
Jul 19, 2011 4.528 4.648 4.520 4.633 431,014 +0.14(+3.19%)
Jul 18, 2011 4.528 4.565 4.418 4.490 542,099 -0.08(-1.65%)
Jul 15, 2011 4.596 4.633 4.482 4.565 570,232 +0.00(+0.00%)
Jul 14, 2011 4.747 4.867 4.550 4.565 713,089 -0.15(-3.20%)
Jul 13, 2011 4.694 4.769 4.626 4.716 485,454 +0.05(+0.97%)
Jul 12, 2011 4.565 4.747 4.520 4.671 620,479 +0.08(+1.81%)
Jul 11, 2011 4.935 4.943 4.550 4.588 1,869,658 -0.41(-8.16%)
Jul 08, 2011 5.048 5.071 4.905 4.996 270,070 -0.14(-2.65%)
Jul 07, 2011 5.063 5.188 5.026 5.131 1,012,099 +0.11(+2.10%)
Jul 06, 2011 5.033 5.124 4.958 5.026 524,336 -0.03(-0.60%)
Jul 05, 2011 5.026 5.056 4.958 5.056 553,844 +0.04(+0.75%)
Jul 01, 2011 4.973 5.056 4.935 5.018 472,755 +0.05(+1.06%)
Jun 30, 2011 4.845 4.973 4.845 4.965 597,678 +0.16(+3.30%)
Jun 29, 2011 4.807 4.830 4.724 4.807 351,483 +0.04(+0.79%)
Jun 28, 2011 4.724 4.799 4.617 4.769 654,043 +0.07(+1.44%)
Jun 27, 2011 4.679 4.739 4.573 4.701 613,061 +0.11(+2.47%)
Jun 24, 2011 4.716 4.762 4.535 4.588 966,039 -0.12(-2.56%)
Jun 23, 2011 4.852 4.943 4.626 4.709 646,077 -0.18(-3.70%)
Jun 22, 2011 4.928 4.980 4.860 4.890 335,836 -0.08(-1.52%)
Jun 21, 2011 4.920 4.965 4.822 4.965 600,990 +0.11(+2.17%)
Jun 20, 2011 4.837 4.913 4.716 4.860 376,103 +0.06(+1.26%)
Jun 17, 2011 4.769 4.980 4.725 4.799 1,371,503 +0.07(+1.44%)
Jun 16, 2011 4.679 4.807 4.648 4.731 613,809 +0.05(+0.97%)
Jun 15, 2011 4.716 4.784 4.626 4.686 745,728 -0.09(-1.90%)
Jun 14, 2011 4.731 4.833 4.726 4.777 598,788 +0.11(+2.26%)
Jun 13, 2011 4.596 4.701 4.565 4.671 539,891 +0.10(+2.15%)
Jun 10, 2011 4.581 4.648 4.422 4.573 1,035,447 -0.05(-1.14%)
Jun 09, 2011 4.543 4.671 4.505 4.626 565,703 +0.10(+2.17%)
Jun 08, 2011 4.535 4.596 4.505 4.528 654,716 -0.04(-0.83%)
Jun 07, 2011 4.535 4.648 4.535 4.565 394,573 +0.04(+0.83%)
Jun 06, 2011 4.603 4.656 4.460 4.528 821,116 -0.09(-1.96%)
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.