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 (%)
Apr 30, 2020 7.659 7.669 6.915 7.249 870,120 -0.88(-10.80%)
Apr 29, 2020 8.127 8.327 7.745 8.127 466,182 +0.41(+5.32%)
Apr 28, 2020 7.554 7.783 7.430 7.716 390,287 +0.43(+5.89%)
Apr 27, 2020 6.887 7.373 6.782 7.287 283,757 +0.44(+6.41%)
Apr 24, 2020 6.782 6.915 6.658 6.848 285,798 +0.07(+0.98%)
Apr 23, 2020 6.705 6.972 6.686 6.782 314,787 +0.07(+0.99%)
Apr 22, 2020 6.820 6.887 6.600 6.715 344,920 +0.07(+1.00%)
Apr 21, 2020 6.448 6.691 6.410 6.648 585,287 -0.07(-0.99%)
Apr 20, 2020 6.429 6.867 6.352 6.715 433,660 +0.06(+0.93%)
Apr 17, 2020 6.362 6.734 6.362 6.653 551,048 +0.43(+6.98%)
Apr 16, 2020 6.372 6.619 6.019 6.219 486,823 -0.17(-2.69%)
Apr 15, 2020 6.562 6.648 6.219 6.391 467,517 -0.47(-6.82%)
Apr 14, 2020 7.106 7.516 6.581 6.858 650,415 -0.10(-1.44%)
Apr 13, 2020 7.373 7.383 6.801 6.958 596,638 -0.32(-4.45%)
Apr 09, 2020 7.220 7.583 6.887 7.282 1,004,909 +0.23(+3.25%)
Apr 08, 2020 7.087 7.168 6.743 7.053 747,640 +0.15(+2.14%)
Apr 07, 2020 7.068 7.354 6.801 6.906 1,417,235 +0.00(+0.00%)
Apr 06, 2020 6.820 7.106 6.820 6.906 730,370 +0.35(+5.39%)
Apr 03, 2020 6.963 7.144 6.348 6.553 551,992 -0.47(-6.66%)
Apr 02, 2020 6.915 7.106 6.696 7.020 612,430 +0.07(+0.96%)
Apr 01, 2020 6.457 7.163 6.352 6.953 1,220,012 +0.13(+1.96%)
Mar 31, 2020 6.887 6.982 6.581 6.820 699,089 -0.07(-0.97%)
Mar 30, 2020 6.743 6.906 6.532 6.887 539,363 +0.17(+2.56%)
Mar 27, 2020 6.677 6.944 6.457 6.715 729,384 -0.25(-3.56%)
Mar 26, 2020 6.381 7.068 6.362 6.963 755,608 +0.61(+9.61%)
Mar 25, 2020 6.152 6.667 5.952 6.352 842,301 +0.31(+5.05%)
Mar 24, 2020 5.504 6.085 5.437 6.047 652,623 +0.86(+16.54%)
Mar 23, 2020 5.542 5.570 4.941 5.189 770,268 -0.31(-5.72%)
Mar 20, 2020 5.923 6.410 5.318 5.504 1,168,567 -0.47(-7.83%)
Mar 19, 2020 6.343 6.476 5.313 5.971 1,320,665 -0.45(-6.98%)
Mar 18, 2020 7.678 7.936 6.324 6.419 819,707 -1.79(-21.84%)
Mar 17, 2020 7.755 8.651 7.392 8.212 1,074,646 +0.59(+7.76%)
Mar 16, 2020 6.619 8.012 6.543 7.621 963,339 +0.10(+1.40%)
Mar 13, 2020 7.392 7.554 7.058 7.516 788,306 +0.59(+8.54%)
Mar 12, 2020 6.953 7.678 6.734 6.925 631,394 -0.59(-7.87%)
Mar 11, 2020 7.573 7.797 7.430 7.516 795,329 -0.31(-3.90%)
Mar 10, 2020 7.726 7.888 7.344 7.821 673,136 +0.40(+5.40%)
Mar 09, 2020 7.926 8.432 7.402 7.421 622,905 -1.30(-14.88%)
Mar 06, 2020 8.813 9.095 8.556 8.718 809,064 -0.51(-5.48%)
Mar 05, 2020 9.242 9.414 9.033 9.223 1,031,797 -0.33(-3.44%)
Mar 04, 2020 9.519 9.595 9.300 9.552 837,894 +0.12(+1.26%)
Mar 03, 2020 9.910 10.10 9.386 9.433 1,083,251 -0.41(-4.17%)
Mar 02, 2020 9.338 9.853 9.252 9.843 1,129,557 +0.54(+5.79%)
Feb 28, 2020 9.300 9.567 9.090 9.304 1,190,794 -0.34(-3.56%)
Feb 27, 2020 9.882 10.05 9.643 9.648 717,808 -0.48(-4.75%)
Feb 26, 2020 10.32 10.46 10.10 10.13 346,777 -0.11(-1.12%)
Feb 25, 2020 10.57 10.72 10.19 10.24 398,946 -0.32(-3.07%)
Feb 24, 2020 10.68 10.71 10.56 10.57 246,151 -0.46(-4.15%)
Feb 21, 2020 11.28 11.28 10.97 11.03 329,203 -0.31(-2.69%)
Feb 20, 2020 11.09 11.34 11.09 11.33 320,356 +0.20(+1.80%)
Feb 19, 2020 11.05 11.17 11.05 11.13 165,348 +0.11(+1.04%)
Feb 18, 2020 11.07 11.13 10.92 11.02 226,370 -0.09(-0.77%)
Feb 14, 2020 11.24 11.26 11.05 11.10 253,507 -0.13(-1.19%)
Feb 13, 2020 11.11 11.24 11.11 11.24 193,728 +0.02(+0.17%)
Feb 12, 2020 11.23 11.26 11.15 11.22 171,366 +0.09(+0.77%)
Feb 11, 2020 11.05 11.25 11.05 11.13 230,398 +0.14(+1.30%)
Feb 10, 2020 10.86 11.01 10.83 10.99 263,581 +0.05(+0.44%)
Feb 07, 2020 11.01 11.02 10.88 10.94 574,533 -0.16(-1.46%)
Feb 06, 2020 11.33 11.34 11.07 11.10 287,948 -0.17(-1.52%)
Feb 05, 2020 11.20 11.32 11.15 11.27 347,048 +0.20(+1.83%)
Feb 04, 2020 11.11 11.16 11.05 11.07 384,041 +0.09(+0.82%)
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.