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 30, 2010 4.957 5.175 4.950 4.957 1,461,669 -0.11(-2.22%)
Jul 29, 2010 5.519 5.527 4.965 5.070 1,189,686 -0.13(-2.45%)
Jul 28, 2010 5.332 5.407 5.190 5.197 829,058 -0.16(-3.08%)
Jul 27, 2010 5.444 5.572 5.325 5.362 895,511 -0.04(-0.83%)
Jul 26, 2010 5.280 5.437 5.160 5.407 871,976 +0.13(+2.56%)
Jul 23, 2010 5.092 5.362 5.017 5.272 836,889 +0.13(+2.63%)
Jul 22, 2010 4.867 5.160 4.867 5.137 915,582 +0.37(+7.70%)
Jul 21, 2010 5.092 5.115 4.745 4.770 842,159 -0.25(-5.07%)
Jul 20, 2010 4.807 5.025 4.687 5.025 687,886 +0.12(+2.45%)
Jul 19, 2010 4.995 5.040 4.747 4.905 706,448 -0.07(-1.36%)
Jul 16, 2010 5.287 5.287 4.942 4.972 1,001,482 -0.40(-7.40%)
Jul 15, 2010 5.310 5.392 5.085 5.370 922,376 +0.05(+0.99%)
Jul 14, 2010 5.354 5.362 5.242 5.317 641,935 -0.09(-1.66%)
Jul 13, 2010 5.205 5.422 5.085 5.407 1,130,591 +0.30(+5.87%)
Jul 12, 2010 5.175 5.212 5.040 5.107 342,439 -0.10(-2.01%)
Jul 09, 2010 5.137 5.235 5.062 5.212 752,327 +0.04(+0.87%)
Jul 08, 2010 5.152 5.212 5.017 5.167 583,008 +0.10(+2.07%)
Jul 07, 2010 4.777 5.062 4.755 5.062 790,824 +0.33(+6.97%)
Jul 06, 2010 4.860 5.047 4.695 4.732 695,024 -0.02(-0.32%)
Jul 02, 2010 4.897 4.965 4.710 4.747 523,811 -0.08(-1.71%)
Jul 01, 2010 4.845 4.923 4.695 4.830 1,323,653 +0.01(+0.16%)
Jun 30, 2010 4.845 5.017 4.792 4.822 865,042 -0.06(-1.23%)
Jun 29, 2010 5.032 5.032 4.770 4.882 1,665,657 -0.14(-2.84%)
Jun 25, 2010 4.777 5.047 4.747 5.025 1,245,815 +0.28(+5.85%)
Jun 24, 2010 4.770 4.875 4.740 4.747 922,156 -0.08(-1.71%)
Jun 23, 2010 4.920 4.942 4.702 4.830 1,564,823 -0.07(-1.53%)
Jun 22, 2010 4.980 5.077 4.897 4.905 803,550 -0.06(-1.21%)
Jun 21, 2010 5.032 5.115 4.890 4.965 1,079,522 +0.02(+0.46%)
Jun 18, 2010 4.920 4.993 4.770 4.942 2,941,418 +0.06(+1.23%)
Jun 17, 2010 4.957 4.987 4.815 4.882 1,956,212 -0.02(-0.46%)
Jun 16, 2010 4.800 5.190 4.762 4.905 5,493,940 +0.31(+6.69%)
Jun 15, 2010 4.680 4.807 4.552 4.597 1,010,227 -0.06(-1.29%)
Jun 14, 2010 4.762 4.867 4.620 4.657 463,353 -0.04(-0.96%)
Jun 11, 2010 4.252 4.725 4.252 4.702 767,439 +0.37(+8.67%)
Jun 10, 2010 4.530 4.530 4.267 4.327 949,900 -0.07(-1.70%)
Jun 09, 2010 4.522 4.522 4.215 4.402 1,114,455 -0.08(-1.84%)
Jun 08, 2010 4.717 4.830 4.432 4.485 1,401,192 -0.21(-4.47%)
Jun 07, 2010 4.980 5.130 4.695 4.695 675,146 -0.27(-5.44%)
Jun 04, 2010 5.377 5.504 4.950 4.965 920,033 -0.61(-10.90%)
Jun 03, 2010 5.497 5.609 5.467 5.572 614,702 +0.07(+1.36%)
Jun 02, 2010 5.280 5.497 5.175 5.497 605,096 +0.29(+5.62%)
Jun 01, 2010 5.422 5.452 5.205 5.205 1,013,122 -0.28(-5.19%)
May 28, 2010 5.609 5.647 5.452 5.489 816,865 -0.12(-2.14%)
May 27, 2010 5.489 5.617 5.385 5.609 701,931 +0.29(+5.50%)
May 26, 2010 5.287 5.433 5.265 5.317 907,430 +0.12(+2.31%)
May 25, 2010 4.890 5.212 4.732 5.197 626,547 +0.10(+2.06%)
May 24, 2010 5.295 5.347 5.085 5.092 592,793 -0.24(-4.50%)
May 21, 2010 4.777 5.399 4.695 5.332 1,072,158 +0.44(+9.05%)
May 20, 2010 5.100 5.415 4.882 4.890 1,025,492 -0.58(-10.68%)
May 19, 2010 5.609 5.849 5.370 5.474 661,121 -0.15(-2.67%)
May 18, 2010 5.699 5.842 5.572 5.624 925,104 -0.06(-1.06%)
May 17, 2010 5.992 6.029 5.587 5.684 1,368,349 -0.27(-4.53%)
May 14, 2010 6.089 6.089 5.775 5.954 672,895 -0.23(-3.76%)
May 13, 2010 6.232 6.397 6.104 6.187 624,556 -0.10(-1.55%)
May 12, 2010 6.104 6.359 5.999 6.284 740,300 +0.19(+3.20%)
May 11, 2010 5.984 6.164 5.527 6.089 766,917 +0.37(+6.56%)
May 10, 2010 5.527 5.864 5.489 5.714 643,150 +0.45(+8.55%)
May 07, 2010 5.265 5.452 5.130 5.265 1,085,981 +0.03(+0.57%)
May 06, 2010 5.414 5.669 4.606 5.235 827,644 -0.22(-4.12%)
May 05, 2010 5.437 5.489 5.227 5.459 889,602 +0.04(+0.69%)
May 04, 2010 5.916 5.916 5.392 5.422 2,170,596 -0.56(-9.39%)
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.