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 (%)
Sep 30, 2014 9.869 9.938 9.806 9.830 836,498 -0.02(-0.24%)
Sep 29, 2014 9.798 9.909 9.782 9.853 423,639 -0.05(-0.48%)
Sep 26, 2014 9.869 9.909 9.822 9.901 306,036 +0.02(+0.24%)
Sep 25, 2014 9.909 9.917 9.806 9.877 735,752 -0.07(-0.72%)
Sep 24, 2014 9.957 9.980 9.873 9.949 482,455 -0.01(-0.08%)
Sep 23, 2014 9.996 10.08 9.957 9.957 809,476 -0.06(-0.63%)
Sep 22, 2014 10.08 10.12 9.996 10.02 371,527 -0.08(-0.79%)
Sep 19, 2014 10.23 10.33 10.06 10.10 2,416,009 -0.12(-1.16%)
Sep 18, 2014 10.04 10.29 10.03 10.22 465,496 +0.21(+2.06%)
Sep 17, 2014 9.925 10.15 9.917 10.01 566,803 +0.05(+0.48%)
Sep 16, 2014 9.917 9.984 9.869 9.964 519,743 -0.01(-0.08%)
Sep 15, 2014 10.12 10.12 9.925 9.972 398,318 -0.10(-1.02%)
Sep 12, 2014 9.996 10.15 9.925 10.08 583,171 +0.10(+0.95%)
Sep 11, 2014 9.822 9.988 9.822 9.980 414,150 +0.04(+0.40%)
Sep 10, 2014 9.861 9.964 9.861 9.941 279,428 +0.11(+1.13%)
Sep 09, 2014 9.988 9.996 9.790 9.830 441,104 -0.14(-1.43%)
Sep 08, 2014 9.949 9.996 9.909 9.972 316,759 +0.05(+0.48%)
Sep 05, 2014 9.877 9.996 9.871 9.925 552,726 -0.01(-0.08%)
Sep 04, 2014 9.838 9.988 9.814 9.933 457,329 +0.13(+1.29%)
Sep 03, 2014 9.766 9.814 9.766 9.806 576,088 +0.07(+0.73%)
Sep 02, 2014 9.695 9.806 9.647 9.734 296,502 +0.10(+1.07%)
Aug 29, 2014 9.576 9.631 9.631 9.631 361,377 +0.07(+0.75%)
Aug 28, 2014 9.679 9.742 9.560 9.560 302,941 -0.15(-1.55%)
Aug 27, 2014 9.830 9.838 9.679 9.711 325,977 -0.13(-1.29%)
Aug 26, 2014 9.861 9.893 9.810 9.838 455,774 +0.00(+0.00%)
Aug 25, 2014 9.917 9.957 9.782 9.838 324,398 -0.01(-0.08%)
Aug 22, 2014 9.861 9.941 9.822 9.845 246,244 -0.02(-0.16%)
Aug 21, 2014 9.695 9.861 9.600 9.861 298,404 +0.16(+1.64%)
Aug 20, 2014 9.790 9.806 9.663 9.703 349,293 -0.13(-1.29%)
Aug 19, 2014 9.798 9.869 9.742 9.830 227,226 +0.05(+0.49%)
Aug 18, 2014 9.655 9.790 9.639 9.782 495,936 +0.23(+2.37%)
Aug 15, 2014 9.742 9.742 9.489 9.556 527,274 -0.09(-0.95%)
Aug 14, 2014 9.711 9.798 9.631 9.647 385,522 -0.02(-0.25%)
Aug 13, 2014 9.711 9.711 9.647 9.671 329,912 -0.02(-0.16%)
Aug 12, 2014 9.623 9.719 9.623 9.687 326,820 +0.05(+0.49%)
Aug 11, 2014 9.663 9.687 9.577 9.639 564,581 +0.02(+0.16%)
Aug 08, 2014 9.631 9.687 9.555 9.623 685,550 -0.02(-0.16%)
Aug 07, 2014 9.774 9.838 9.592 9.639 468,058 -0.08(-0.82%)
Aug 06, 2014 9.711 9.830 9.687 9.719 699,653 -0.02(-0.24%)
Aug 05, 2014 9.727 9.853 9.727 9.742 462,026 -0.05(-0.48%)
Aug 04, 2014 9.727 9.805 9.530 9.790 573,470 +0.13(+1.31%)
Aug 01, 2014 9.798 9.853 9.269 9.664 433,247 -0.17(-1.76%)
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%)
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.