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, 2005 19.88 19.92 19.61 19.85 556,460 -0.08(-0.41%)
Sep 29, 2005 19.49 19.96 19.40 19.93 88,123 +0.29(+1.49%)
Sep 28, 2005 19.96 20.09 19.30 19.64 103,291 -0.31(-1.57%)
Sep 27, 2005 20.10 20.17 19.81 19.95 103,202 -0.19(-0.93%)
Sep 26, 2005 19.99 20.38 19.99 20.14 91,114 +0.13(+0.67%)
Sep 23, 2005 20.00 20.13 19.45 20.00 85,286 +0.04(+0.19%)
Sep 22, 2005 19.96 20.18 19.96 19.96 137,117 -0.10(-0.48%)
Sep 21, 2005 20.20 20.27 19.98 20.06 304,026 -0.32(-1.58%)
Sep 20, 2005 20.50 20.69 20.24 20.38 154,358 +0.10(+0.52%)
Sep 19, 2005 20.41 20.41 20.11 20.28 76,395 -0.15(-0.73%)
Sep 16, 2005 20.14 20.46 20.06 20.43 290,475 +0.40(+2.02%)
Sep 15, 2005 19.58 20.05 19.44 20.02 189,827 +0.46(+2.33%)
Sep 14, 2005 19.79 19.89 19.54 19.57 175,324 -0.17(-0.87%)
Sep 13, 2005 19.94 20.05 19.62 19.74 129,131 -0.34(-1.68%)
Sep 12, 2005 19.73 20.21 19.71 20.08 112,175 +0.19(+0.94%)
Sep 09, 2005 19.91 20.00 19.79 19.89 99,754 -0.01(-0.07%)
Sep 08, 2005 20.09 20.09 19.76 19.91 224,476 -0.28(-1.41%)
Sep 07, 2005 20.60 20.69 19.94 20.19 169,980 -0.46(-2.21%)
Sep 06, 2005 20.02 20.65 20.00 20.65 139,318 +0.68(+3.41%)
Sep 02, 2005 20.19 20.35 19.82 19.96 100,545 -0.16(-0.82%)
Sep 01, 2005 19.88 20.14 19.70 20.13 156,479 +0.26(+1.32%)
Aug 31, 2005 19.59 19.87 19.45 19.87 290,735 +0.29(+1.49%)
Aug 30, 2005 20.11 20.23 19.54 19.58 204,819 -0.64(-3.18%)
Aug 29, 2005 19.86 20.22 19.68 20.22 123,250 +0.29(+1.46%)
Aug 26, 2005 20.50 20.71 19.91 19.93 156,168 -0.65(-3.16%)
Aug 25, 2005 20.78 20.82 20.52 20.58 144,746 -0.17(-0.83%)
Aug 24, 2005 20.73 21.07 20.56 20.75 137,938 +0.19(+0.91%)
Aug 23, 2005 20.56 20.80 20.50 20.56 159,686 -0.22(-1.08%)
Aug 22, 2005 20.68 20.80 20.39 20.79 68,443 +0.28(+1.35%)
Aug 19, 2005 20.29 20.61 20.13 20.51 115,174 +0.12(+0.59%)
Aug 18, 2005 20.71 20.71 20.30 20.39 102,107 -0.46(-2.19%)
Aug 17, 2005 20.80 21.08 20.52 20.85 56,701 -0.11(-0.54%)
Aug 16, 2005 21.31 21.36 20.59 20.96 153,178 -0.43(-1.99%)
Aug 15, 2005 21.16 21.61 20.94 21.39 168,023 +0.18(+0.85%)
Aug 12, 2005 21.29 21.48 20.79 21.21 139,337 -0.17(-0.80%)
Aug 11, 2005 20.71 21.38 20.65 21.38 243,808 +0.59(+2.84%)
Aug 10, 2005 20.82 21.23 20.66 20.79 122,851 +0.07(+0.32%)
Aug 09, 2005 20.65 20.83 20.43 20.72 88,085 +0.12(+0.58%)
Aug 08, 2005 20.82 20.82 20.37 20.60 97,451 -0.07(-0.36%)
Aug 05, 2005 20.91 21.15 20.21 20.68 250,827 -0.28(-1.32%)
Aug 04, 2005 21.18 21.23 20.90 20.95 213,642 -0.28(-1.34%)
Aug 03, 2005 21.47 21.47 21.20 21.24 114,704 -0.41(-1.90%)
Aug 02, 2005 20.97 21.68 20.97 21.65 145,289 +0.57(+2.70%)
Aug 01, 2005 21.27 21.63 21.08 21.08 358,786 -0.34(-1.61%)
Jul 29, 2005 20.78 21.59 20.78 21.42 487,894 +0.51(+2.43%)
Jul 28, 2005 19.98 21.00 19.61 20.91 560,511 +1.08(+5.47%)
Jul 27, 2005 20.00 20.20 19.70 19.83 159,036 -0.20(-1.01%)
Jul 26, 2005 20.08 20.38 19.75 20.03 220,113 -0.04(-0.22%)
Jul 25, 2005 20.14 20.14 19.84 20.08 212,163 -0.05(-0.26%)
Jul 22, 2005 19.70 20.13 19.57 20.13 166,415 +0.48(+2.43%)
Jul 21, 2005 19.82 19.83 19.48 19.65 251,728 -0.37(-1.87%)
Jul 20, 2005 19.79 20.10 19.68 20.02 85,719 +0.29(+1.48%)
Jul 19, 2005 19.39 19.85 19.30 19.73 186,455 +0.40(+2.05%)
Jul 18, 2005 19.51 19.53 19.32 19.34 129,876 -0.20(-1.03%)
Jul 15, 2005 19.33 19.64 19.29 19.54 182,174 +0.10(+0.50%)
Jul 14, 2005 19.66 19.69 19.35 19.44 200,888 -0.02(-0.12%)
Jul 13, 2005 19.55 19.55 19.25 19.46 238,385 +0.02(+0.12%)
Jul 12, 2005 19.25 19.61 19.22 19.44 103,007 +0.16(+0.85%)
Jul 11, 2005 19.06 19.44 19.00 19.28 189,024 +0.13(+0.66%)
Jul 08, 2005 18.67 19.28 18.55 19.15 155,345 +0.51(+2.73%)
Jul 07, 2005 18.54 18.79 18.36 18.64 209,615 -0.04(-0.20%)
Jul 06, 2005 19.35 19.37 18.65 18.68 202,749 -0.76(-3.92%)
Jul 05, 2005 19.22 19.48 19.22 19.44 182,680 +0.28(+1.44%)
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.