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, 2014 10.02 10.09 9.821 9.837 585,370 -0.29(-2.88%)
Jul 30, 2014 9.987 10.19 9.987 10.13 358,425 +0.17(+1.74%)
Jul 29, 2014 9.939 10.06 9.884 9.955 363,517 +0.05(+0.48%)
Jul 28, 2014 10.02 10.02 9.805 9.908 343,490 -0.10(-1.02%)
Jul 25, 2014 10.03 10.13 9.995 10.01 670,726 +0.03(+0.32%)
Jul 24, 2014 10.02 10.16 9.870 9.979 522,210 +0.06(+0.64%)
Jul 23, 2014 9.995 10.02 9.853 9.916 363,332 -0.04(-0.40%)
Jul 22, 2014 10.11 10.17 9.947 9.955 468,398 -0.09(-0.86%)
Jul 21, 2014 10.09 10.14 10.01 10.04 373,699 -0.10(-1.01%)
Jul 18, 2014 10.15 10.26 10.12 10.14 604,607 -0.02(-0.23%)
Jul 17, 2014 10.18 10.27 10.10 10.17 899,129 -0.03(-0.31%)
Jul 16, 2014 10.51 10.54 10.06 10.20 749,738 -0.26(-2.49%)
Jul 15, 2014 10.46 10.60 10.40 10.46 540,990 +0.05(+0.45%)
Jul 14, 2014 10.50 10.62 10.38 10.41 261,407 +0.00(+0.00%)
Jul 11, 2014 10.37 10.47 10.25 10.41 262,357 +0.01(+0.07%)
Jul 10, 2014 10.39 10.50 10.29 10.40 527,211 -0.15(-1.42%)
Jul 09, 2014 10.58 10.65 10.51 10.55 246,073 +0.05(+0.45%)
Jul 08, 2014 10.66 10.66 10.47 10.51 490,144 -0.14(-1.33%)
Jul 07, 2014 10.76 10.76 10.58 10.65 365,928 -0.13(-1.17%)
Jul 03, 2014 10.61 10.77 10.77 10.77 296,618 +0.18(+1.71%)
Jul 02, 2014 10.68 10.75 10.55 10.59 455,004 -0.09(-0.81%)
Jul 01, 2014 10.63 10.83 10.59 10.68 582,718 +0.09(+0.82%)
Jun 30, 2014 10.55 10.59 10.39 10.59 354,731 +0.04(+0.37%)
Jun 27, 2014 10.43 10.58 10.33 10.55 867,518 +0.06(+0.52%)
Jun 26, 2014 10.52 10.59 10.31 10.50 288,917 -0.01(-0.11%)
Jun 25, 2014 10.33 10.51 10.25 10.51 323,098 +0.09(+0.87%)
Jun 24, 2014 10.50 10.67 10.40 10.42 431,061 -0.12(-1.12%)
Jun 23, 2014 10.57 10.68 10.45 10.54 385,319 +0.02(+0.15%)
Jun 20, 2014 10.51 10.56 10.40 10.52 2,507,351 +0.07(+0.68%)
Jun 19, 2014 10.53 10.57 10.37 10.45 289,151 -0.08(-0.75%)
Jun 18, 2014 10.37 10.55 10.28 10.53 520,637 +0.20(+1.95%)
Jun 17, 2014 10.19 10.40 10.18 10.33 526,645 +0.15(+1.51%)
Jun 16, 2014 10.37 10.37 10.13 10.18 596,299 -0.17(-1.60%)
Jun 13, 2014 10.44 10.52 10.27 10.34 719,418 -0.06(-0.61%)
Jun 12, 2014 10.40 10.47 10.29 10.40 280,623 -0.02(-0.23%)
Jun 11, 2014 10.56 10.59 10.39 10.43 293,005 -0.19(-1.78%)
Jun 10, 2014 10.66 10.66 10.50 10.62 242,253 +0.16(+1.51%)
Jun 06, 2014 10.37 10.48 10.33 10.46 351,315 +0.12(+1.14%)
Jun 05, 2014 10.07 10.35 10.01 10.34 531,569 +0.28(+2.74%)
Jun 04, 2014 10.07 10.18 9.955 10.07 240,678 -0.08(-0.78%)
Jun 03, 2014 10.05 10.17 10.03 10.14 585,163 +0.08(+0.78%)
Jun 02, 2014 9.971 10.16 9.932 10.07 459,113 +0.10(+1.03%)
May 30, 2014 10.02 10.10 9.932 9.963 522,767 -0.03(-0.32%)
May 29, 2014 10.03 10.09 9.916 9.995 332,460 +0.01(+0.08%)
May 28, 2014 9.971 10.05 9.892 9.987 477,228 -0.04(-0.39%)
May 27, 2014 9.947 10.06 9.805 10.03 329,348 +0.17(+1.68%)
May 23, 2014 9.845 9.861 9.861 9.861 483,115 +0.09(+0.97%)
May 22, 2014 9.664 9.790 9.656 9.766 201,179 +0.10(+1.06%)
May 21, 2014 9.656 9.766 9.561 9.664 359,373 +0.04(+0.41%)
May 20, 2014 9.585 9.703 9.459 9.624 857,383 -0.01(-0.08%)
May 19, 2014 9.396 9.648 9.372 9.632 221,043 +0.17(+1.83%)
May 16, 2014 9.435 9.585 9.309 9.459 413,774 -0.01(-0.08%)
May 15, 2014 9.348 9.498 9.214 9.466 663,539 +0.06(+0.59%)
May 14, 2014 9.703 9.995 9.309 9.411 626,152 -0.31(-3.16%)
May 13, 2014 9.845 9.861 9.711 9.719 455,677 -0.11(-1.12%)
May 12, 2014 9.742 9.868 9.679 9.829 378,445 +0.17(+1.71%)
May 09, 2014 9.530 9.687 9.490 9.664 387,511 +0.10(+1.07%)
May 08, 2014 9.640 9.734 9.530 9.561 370,007 -0.06(-0.57%)
May 07, 2014 9.608 9.640 9.419 9.616 349,132 +0.05(+0.49%)
May 06, 2014 9.679 9.804 9.538 9.569 438,002 -0.16(-1.61%)
May 05, 2014 9.835 9.928 9.655 9.726 409,846 -0.18(-1.82%)
May 02, 2014 9.851 10.11 9.835 9.906 523,437 +0.07(+0.72%)
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.