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, 2012 7.274 7.319 7.168 7.206 316,305 +0.01(+0.11%)
Aug 30, 2012 7.259 7.259 7.122 7.198 226,445 -0.09(-1.25%)
Aug 29, 2012 7.266 7.312 7.206 7.289 381,779 +0.08(+1.16%)
Aug 27, 2012 7.168 7.251 7.122 7.206 253,566 +0.06(+0.85%)
Aug 24, 2012 7.061 7.289 7.061 7.145 242,753 +0.04(+0.59%)
Aug 23, 2012 7.183 7.183 7.031 7.103 292,707 -0.09(-1.21%)
Aug 22, 2012 7.213 7.289 7.107 7.190 350,203 -0.02(-0.32%)
Aug 21, 2012 7.304 7.403 7.145 7.213 927,850 -0.08(-1.14%)
Aug 20, 2012 7.175 7.297 7.175 7.297 643,068 +0.08(+1.05%)
Aug 17, 2012 7.251 7.251 7.183 7.221 1,144,942 -0.05(-0.63%)
Aug 16, 2012 7.555 7.555 7.221 7.266 1,181,149 -0.33(-4.35%)
Aug 15, 2012 7.555 7.616 7.524 7.597 526,337 +0.00(+0.05%)
Aug 14, 2012 7.631 7.669 7.471 7.593 744,078 -0.02(-0.20%)
Aug 13, 2012 7.494 7.616 7.471 7.608 328,114 +0.09(+1.21%)
Aug 10, 2012 7.471 7.532 7.350 7.517 432,575 +0.05(+0.61%)
Aug 09, 2012 7.471 7.525 7.418 7.471 432,255 -0.02(-0.30%)
Aug 08, 2012 7.418 7.540 7.244 7.494 341,577 +0.02(+0.20%)
Aug 07, 2012 7.441 7.570 7.396 7.479 409,207 +0.08(+1.02%)
Aug 06, 2012 7.365 7.426 7.236 7.403 368,552 +0.04(+0.51%)
Aug 03, 2012 7.168 7.380 7.092 7.365 338,185 +0.24(+3.30%)
Aug 02, 2012 7.039 7.153 6.834 7.130 444,953 +0.05(+0.75%)
Aug 01, 2012 7.160 7.176 7.054 7.077 494,694 -0.06(-0.85%)
Jul 31, 2012 7.100 7.251 7.100 7.138 331,672 +0.03(+0.43%)
Jul 30, 2012 7.305 7.335 7.077 7.107 1,540,953 -0.20(-2.80%)
Jul 27, 2012 7.198 7.350 7.077 7.312 334,975 +0.17(+2.44%)
Jul 26, 2012 7.168 7.183 7.062 7.138 731,788 +0.07(+0.97%)
Jul 25, 2012 7.047 7.141 6.978 7.069 725,536 +0.06(+0.87%)
Jul 24, 2012 6.918 7.031 6.902 7.009 823,472 +0.10(+1.48%)
Jul 23, 2012 6.698 6.933 6.622 6.906 908,889 +0.09(+1.28%)
Jul 20, 2012 6.637 6.865 6.629 6.819 684,071 +0.14(+2.16%)
Jul 19, 2012 6.948 7.016 6.451 6.675 1,449,811 -0.13(-1.90%)
Jul 18, 2012 6.827 6.895 6.720 6.804 305,006 -0.06(-0.88%)
Jul 17, 2012 6.903 6.910 6.732 6.865 321,330 -0.02(-0.22%)
Jul 16, 2012 6.895 6.895 6.796 6.880 368,855 -0.04(-0.55%)
Jul 13, 2012 6.781 6.971 6.781 6.918 327,515 +0.14(+2.13%)
Jul 12, 2012 6.531 6.811 6.531 6.774 407,011 +0.17(+2.64%)
Jul 11, 2012 6.561 6.660 6.546 6.599 547,361 -0.04(-0.57%)
Jul 10, 2012 6.736 6.781 6.569 6.637 293,245 -0.06(-0.91%)
Jul 09, 2012 6.720 6.720 6.584 6.698 511,693 -0.07(-1.01%)
Jul 06, 2012 6.743 6.804 6.698 6.766 332,031 -0.07(-1.00%)
Jul 05, 2012 6.865 6.895 6.781 6.834 365,289 -0.04(-0.55%)
Jul 03, 2012 6.842 6.903 6.781 6.872 192,805 +0.02(+0.22%)
Jul 02, 2012 6.766 6.865 6.652 6.857 382,641 +0.08(+1.23%)
Jun 29, 2012 6.645 6.789 6.622 6.774 563,047 +0.25(+3.84%)
Jun 28, 2012 6.341 6.531 6.273 6.523 409,127 +0.11(+1.65%)
Jun 27, 2012 6.273 6.440 6.243 6.417 222,706 +0.12(+1.93%)
Jun 26, 2012 6.303 6.356 6.212 6.296 152,402 +0.01(+0.12%)
Jun 25, 2012 6.273 6.303 6.205 6.288 282,061 -0.10(-1.54%)
Jun 22, 2012 6.220 6.440 6.182 6.387 1,198,595 +0.21(+3.44%)
Jun 21, 2012 6.318 6.379 6.136 6.174 463,343 -0.16(-2.51%)
Jun 20, 2012 6.318 6.379 6.220 6.334 290,430 +0.02(+0.24%)
Jun 19, 2012 6.425 6.470 6.311 6.318 1,317,327 -0.09(-1.42%)
Jun 18, 2012 6.538 6.599 6.375 6.409 529,332 -0.20(-2.99%)
Jun 15, 2012 6.364 6.607 6.303 6.607 858,803 +0.23(+3.57%)
Jun 14, 2012 6.235 6.409 6.205 6.379 306,904 +0.17(+2.69%)
Jun 13, 2012 6.250 6.432 6.167 6.212 342,477 -0.05(-0.73%)
Jun 12, 2012 6.265 6.296 6.167 6.258 441,357 +0.01(+0.12%)
Jun 11, 2012 6.455 6.554 6.243 6.250 364,511 -0.14(-2.25%)
Jun 08, 2012 6.205 6.402 6.114 6.394 412,864 +0.16(+2.55%)
Jun 07, 2012 6.212 6.281 6.061 6.235 560,565 +0.13(+2.05%)
Jun 06, 2012 6.114 6.136 5.939 6.110 735,302 +0.04(+0.69%)
Jun 05, 2012 6.023 6.214 5.992 6.068 564,021 +0.03(+0.50%)
Jun 04, 2012 6.318 6.432 5.803 6.038 1,636,015 -0.57(-8.61%)
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.