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, 2014 10.55 10.59 10.39 10.59 354,731 +0.04(+0.37%)
Jun 27, 2014 10.43 10.58 10.33 10.55 867,518 +0.06(+0.52%)
Jun 26, 2014 10.52 10.59 10.31 10.50 288,917 -0.01(-0.11%)
Jun 25, 2014 10.33 10.51 10.25 10.51 323,098 +0.09(+0.87%)
Jun 24, 2014 10.50 10.67 10.40 10.42 431,061 -0.12(-1.12%)
Jun 23, 2014 10.57 10.68 10.45 10.54 385,319 +0.02(+0.15%)
Jun 20, 2014 10.51 10.56 10.40 10.52 2,507,351 +0.07(+0.68%)
Jun 19, 2014 10.53 10.57 10.37 10.45 289,151 -0.08(-0.75%)
Jun 18, 2014 10.37 10.55 10.28 10.53 520,637 +0.20(+1.95%)
Jun 17, 2014 10.19 10.40 10.18 10.33 526,645 +0.15(+1.51%)
Jun 16, 2014 10.37 10.37 10.13 10.18 596,299 -0.17(-1.60%)
Jun 13, 2014 10.44 10.52 10.27 10.34 719,418 -0.06(-0.61%)
Jun 12, 2014 10.40 10.47 10.29 10.40 280,623 -0.02(-0.23%)
Jun 11, 2014 10.56 10.59 10.39 10.43 293,005 -0.19(-1.78%)
Jun 10, 2014 10.66 10.66 10.50 10.62 242,253 +0.16(+1.51%)
Jun 06, 2014 10.37 10.48 10.33 10.46 351,315 +0.12(+1.14%)
Jun 05, 2014 10.07 10.35 10.01 10.34 531,569 +0.28(+2.74%)
Jun 04, 2014 10.07 10.18 9.955 10.07 240,678 -0.08(-0.78%)
Jun 03, 2014 10.05 10.17 10.03 10.14 585,163 +0.08(+0.78%)
Jun 02, 2014 9.971 10.16 9.932 10.07 459,113 +0.10(+1.03%)
May 30, 2014 10.02 10.10 9.932 9.963 522,767 -0.03(-0.32%)
May 29, 2014 10.03 10.09 9.916 9.995 332,460 +0.01(+0.08%)
May 28, 2014 9.971 10.05 9.892 9.987 477,228 -0.04(-0.39%)
May 27, 2014 9.947 10.06 9.805 10.03 329,348 +0.17(+1.68%)
May 23, 2014 9.845 9.861 9.861 9.861 483,115 +0.09(+0.97%)
May 22, 2014 9.664 9.790 9.656 9.766 201,179 +0.10(+1.06%)
May 21, 2014 9.656 9.766 9.561 9.664 359,373 +0.04(+0.41%)
May 20, 2014 9.585 9.703 9.459 9.624 857,383 -0.01(-0.08%)
May 19, 2014 9.396 9.648 9.372 9.632 221,043 +0.17(+1.83%)
May 16, 2014 9.435 9.585 9.309 9.459 413,774 -0.01(-0.08%)
May 15, 2014 9.348 9.498 9.214 9.466 663,539 +0.06(+0.59%)
May 14, 2014 9.703 9.995 9.309 9.411 626,152 -0.31(-3.16%)
May 13, 2014 9.845 9.861 9.711 9.719 455,677 -0.11(-1.12%)
May 12, 2014 9.742 9.868 9.679 9.829 378,445 +0.17(+1.71%)
May 09, 2014 9.530 9.687 9.490 9.664 387,511 +0.10(+1.07%)
May 08, 2014 9.640 9.734 9.530 9.561 370,007 -0.06(-0.57%)
May 07, 2014 9.608 9.640 9.419 9.616 349,132 +0.05(+0.49%)
May 06, 2014 9.679 9.804 9.538 9.569 438,002 -0.16(-1.61%)
May 05, 2014 9.835 9.928 9.655 9.726 409,846 -0.18(-1.82%)
May 02, 2014 9.851 10.11 9.835 9.906 523,437 +0.07(+0.72%)
May 01, 2014 9.788 10.06 9.694 9.835 777,763 +0.04(+0.40%)
Apr 30, 2014 9.655 10.09 9.530 9.796 619,942 +0.14(+1.46%)
Apr 29, 2014 9.733 9.808 9.646 9.655 636,136 +0.01(+0.08%)
Apr 28, 2014 9.859 9.937 9.522 9.647 525,934 -0.18(-1.83%)
Apr 25, 2014 10.04 10.12 9.796 9.827 460,961 -0.23(-2.33%)
Apr 24, 2014 10.20 10.24 10.02 10.06 607,344 -0.07(-0.70%)
Apr 23, 2014 10.09 10.20 10.07 10.13 448,584 +0.05(+0.54%)
Apr 22, 2014 9.937 10.16 9.890 10.08 545,154 +0.16(+1.66%)
Apr 21, 2014 9.984 10.05 9.898 9.914 672,063 -0.09(-0.86%)
Apr 17, 2014 9.867 10.000 10.000 10.000 634,181 +0.13(+1.35%)
Apr 16, 2014 9.765 9.906 9.646 9.867 554,307 +0.13(+1.37%)
Apr 15, 2014 9.780 9.843 9.632 9.733 865,373 -0.02(-0.24%)
Apr 14, 2014 9.953 10.08 9.718 9.757 740,972 -0.10(-1.03%)
Apr 11, 2014 9.968 10.05 9.820 9.859 701,800 -0.22(-2.18%)
Apr 10, 2014 10.28 10.28 9.992 10.08 1,273,226 -0.22(-2.13%)
Apr 09, 2014 10.33 10.38 10.22 10.30 902,469 +0.03(+0.30%)
Apr 08, 2014 10.25 10.45 10.18 10.27 877,069 +0.01(+0.08%)
Apr 07, 2014 10.34 10.34 10.09 10.26 1,053,822 -0.09(-0.83%)
Apr 04, 2014 10.74 10.83 10.34 10.34 557,716 -0.37(-3.47%)
Apr 03, 2014 10.78 10.78 10.65 10.72 334,440 -0.06(-0.55%)
Apr 02, 2014 10.85 10.92 10.74 10.77 389,255 -0.05(-0.43%)
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.