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 (%)
Jun 30, 2010 6.460 6.690 6.390 6.430 648,722 -0.08(-1.23%)
Jun 29, 2010 6.710 6.710 6.360 6.510 1,249,127 -0.19(-2.84%)
Jun 25, 2010 6.370 6.730 6.330 6.700 934,275 +0.37(+5.85%)
Jun 24, 2010 6.360 6.500 6.320 6.330 691,553 -0.11(-1.71%)
Jun 23, 2010 6.560 6.590 6.270 6.440 1,173,509 -0.10(-1.53%)
Jun 22, 2010 6.640 6.770 6.530 6.540 602,607 -0.08(-1.21%)
Jun 21, 2010 6.710 6.820 6.520 6.620 809,567 +0.03(+0.46%)
Jun 18, 2010 6.560 6.659 6.360 6.590 2,205,859 +0.08(+1.23%)
Jun 17, 2010 6.610 6.650 6.420 6.510 1,467,023 -0.03(-0.46%)
Jun 16, 2010 6.400 6.920 6.350 6.540 4,120,073 +0.41(+6.69%)
Jun 15, 2010 6.240 6.410 6.070 6.130 757,600 -0.08(-1.29%)
Jun 14, 2010 6.350 6.490 6.160 6.210 347,483 -0.06(-0.96%)
Jun 11, 2010 5.670 6.300 5.670 6.270 575,526 +0.50(+8.67%)
Jun 10, 2010 6.040 6.040 5.690 5.770 712,359 -0.10(-1.70%)
Jun 09, 2010 6.030 6.030 5.620 5.870 835,764 -0.11(-1.84%)
Jun 08, 2010 6.290 6.440 5.910 5.980 1,050,797 -0.28(-4.47%)
Jun 07, 2010 6.640 6.840 6.260 6.260 506,313 -0.36(-5.44%)
Jun 04, 2010 7.170 7.340 6.600 6.620 689,961 -0.81(-10.90%)
Jun 03, 2010 7.330 7.480 7.290 7.430 460,984 +0.10(+1.36%)
Jun 02, 2010 7.040 7.330 6.900 7.330 453,780 +0.39(+5.62%)
Jun 01, 2010 7.230 7.270 6.940 6.940 759,771 -0.38(-5.19%)
May 28, 2010 7.480 7.530 7.270 7.320 612,592 -0.16(-2.14%)
May 27, 2010 7.320 7.490 7.180 7.480 526,400 +0.39(+5.50%)
May 26, 2010 7.050 7.244 7.020 7.090 680,510 +0.16(+2.31%)
May 25, 2010 6.520 6.950 6.310 6.930 469,867 +0.14(+2.06%)
May 24, 2010 7.060 7.130 6.780 6.790 444,554 -0.32(-4.50%)
May 21, 2010 6.370 7.200 6.260 7.110 804,044 +0.59(+9.05%)
May 20, 2010 6.800 7.220 6.510 6.520 769,048 -0.78(-10.68%)
May 19, 2010 7.480 7.800 7.160 7.300 495,795 -0.20(-2.67%)
May 18, 2010 7.600 7.790 7.430 7.500 693,764 -0.08(-1.06%)
May 17, 2010 7.990 8.040 7.450 7.580 1,026,167 -0.36(-4.53%)
May 14, 2010 8.120 8.120 7.700 7.940 504,625 -0.31(-3.76%)
May 13, 2010 8.310 8.530 8.140 8.250 468,374 -0.13(-1.55%)
May 12, 2010 8.140 8.480 8.000 8.380 555,174 +0.26(+3.20%)
May 11, 2010 7.980 8.220 7.370 8.120 575,135 +0.50(+6.56%)
May 10, 2010 7.370 7.820 7.320 7.620 482,318 +0.59(+8.39%)
May 07, 2010 7.030 7.280 6.850 7.030 813,252 +0.04(+0.57%)
May 06, 2010 7.230 7.570 6.150 6.990 619,793 -0.30(-4.12%)
May 05, 2010 7.260 7.330 6.980 7.290 666,191 +0.05(+0.69%)
May 04, 2010 7.900 7.900 7.200 7.240 1,625,481 -0.75(-9.39%)
May 03, 2010 8.040 8.210 7.740 7.990 442,527 +0.06(+0.76%)
Apr 30, 2010 8.490 8.600 7.920 7.930 846,641 -0.81(-9.27%)
Apr 29, 2010 8.200 8.790 8.150 8.740 613,759 +0.68(+8.44%)
Apr 28, 2010 8.170 8.370 8.000 8.060 317,772 +0.02(+0.25%)
Apr 27, 2010 8.380 8.490 7.975 8.040 582,509 -0.38(-4.51%)
Apr 26, 2010 8.860 8.960 8.380 8.420 510,125 -0.47(-5.29%)
Apr 23, 2010 8.800 8.965 8.720 8.890 498,252 +0.12(+1.37%)
Apr 22, 2010 8.400 8.820 8.400 8.770 507,340 +0.25(+2.93%)
Apr 21, 2010 8.380 8.600 8.250 8.520 461,477 +0.18(+2.16%)
Apr 20, 2010 8.380 8.460 8.280 8.340 349,605 +0.00(+0.00%)
Apr 19, 2010 7.980 8.360 7.880 8.340 401,545 +0.32(+3.99%)
Apr 16, 2010 8.490 8.600 8.000 8.020 628,494 -0.47(-5.54%)
Apr 15, 2010 8.500 8.769 8.390 8.490 443,186 -0.01(-0.12%)
Apr 14, 2010 8.330 8.630 8.330 8.500 870,229 +0.26(+3.16%)
Apr 13, 2010 8.420 8.430 8.170 8.240 364,866 -0.19(-2.25%)
Apr 12, 2010 8.390 8.600 8.265 8.430 476,200 +0.06(+0.72%)
Apr 09, 2010 8.260 8.580 8.070 8.370 446,050 +0.13(+1.58%)
Apr 08, 2010 8.180 8.440 7.930 8.240 492,681 +0.03(+0.37%)
Apr 07, 2010 8.270 8.550 8.160 8.210 760,314 -0.05(-0.61%)
Apr 06, 2010 7.590 8.260 7.580 8.260 531,333 +0.61(+7.97%)
Apr 05, 2010 7.520 7.670 7.490 7.650 248,556 +0.18(+2.41%)
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.