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 (%)
Oct 31, 2002 14.13 14.13 13.77 13.77 256,367 -0.29(-2.07%)
Oct 30, 2002 14.09 14.17 13.98 14.06 142,827 -0.10(-0.69%)
Oct 29, 2002 14.06 14.17 13.84 14.15 87,729 +0.01(+0.05%)
Oct 28, 2002 14.21 14.24 14.04 14.15 270,944 -0.05(-0.38%)
Oct 25, 2002 14.37 14.39 13.88 14.20 382,878 -0.38(-2.60%)
Oct 24, 2002 15.01 15.20 14.37 14.58 148,247 -0.52(-3.47%)
Oct 23, 2002 14.70 15.10 14.69 15.10 143,024 +0.15(+1.00%)
Oct 22, 2002 14.96 15.03 14.68 14.96 193,379 -0.18(-1.18%)
Oct 21, 2002 14.83 15.13 14.53 15.13 142,158 +0.30(+2.01%)
Oct 18, 2002 14.21 14.95 14.21 14.83 121,296 +0.66(+4.64%)
Oct 17, 2002 14.56 14.96 13.99 14.18 199,397 -0.27(-1.86%)
Oct 16, 2002 15.04 15.10 14.32 14.45 82,914 -0.59(-3.93%)
Oct 15, 2002 14.28 15.27 14.28 15.04 166,731 +0.83(+5.84%)
Oct 14, 2002 14.01 14.45 14.01 14.21 91,473 +0.20(+1.44%)
Oct 11, 2002 13.55 14.24 13.55 14.01 231,359 +0.46(+3.37%)
Oct 10, 2002 12.90 13.56 12.84 13.55 254,762 +0.64(+4.92%)
Oct 09, 2002 13.06 13.15 12.76 12.91 189,367 -0.28(-2.15%)
Oct 08, 2002 13.14 13.33 12.91 13.20 292,743 +0.24(+1.85%)
Oct 07, 2002 13.86 14.15 12.95 12.96 140,687 -1.22(-8.60%)
Oct 04, 2002 14.09 14.54 13.53 14.18 137,478 +0.28(+1.99%)
Oct 03, 2002 15.81 15.81 13.67 13.90 512,251 -2.00(-12.60%)
Oct 02, 2002 16.51 16.73 15.78 15.90 314,408 -0.55(-3.32%)
Oct 01, 2002 15.79 16.51 15.70 16.45 111,801 +0.66(+4.17%)
Sep 30, 2002 15.40 16.07 15.04 15.79 110,731 +0.29(+1.88%)
Sep 27, 2002 15.96 16.15 15.46 15.50 85,455 -0.55(-3.45%)
Sep 26, 2002 15.23 16.23 15.22 16.05 189,099 +0.86(+5.66%)
Sep 25, 2002 14.66 15.21 14.66 15.19 99,765 +0.58(+3.94%)
Sep 24, 2002 14.52 14.96 14.51 14.62 81,310 -0.11(-0.76%)
Sep 23, 2002 14.81 14.96 14.53 14.73 114,609 -0.16(-1.10%)
Sep 20, 2002 14.96 14.98 14.59 14.90 362,148 +0.31(+2.15%)
Sep 19, 2002 15.08 15.24 14.58 14.58 245,401 -0.64(-4.18%)
Sep 18, 2002 15.96 15.96 15.07 15.22 496,419 -0.81(-5.04%)
Sep 17, 2002 16.41 16.43 15.97 16.02 119,664 -0.31(-1.88%)
Sep 16, 2002 16.68 16.71 16.33 16.33 41,992 -0.25(-1.53%)
Sep 13, 2002 17.06 17.06 16.54 16.59 195,919 -0.49(-2.85%)
Sep 12, 2002 17.46 17.46 17.03 17.07 143,991 -0.11(-0.65%)
Sep 11, 2002 17.15 17.46 17.11 17.18 33,700 -0.13(-0.73%)
Sep 10, 2002 17.75 17.75 17.10 17.31 60,820 -0.44(-2.49%)
Sep 09, 2002 17.87 18.32 17.74 17.75 68,471 -0.48(-2.62%)
Sep 06, 2002 17.76 18.23 17.01 18.23 80,373 +0.54(+3.04%)
Sep 05, 2002 17.67 17.95 17.29 17.69 80,507 -0.08(-0.46%)
Sep 04, 2002 17.09 17.95 16.85 17.77 77,833 +0.89(+5.27%)
Sep 03, 2002 17.09 17.39 16.85 16.88 85,827 -0.35(-2.04%)
Aug 30, 2002 17.87 17.89 17.24 17.24 124,238 -0.65(-3.64%)
Aug 29, 2002 17.77 17.98 17.01 17.89 100,052 +0.40(+2.27%)
Aug 28, 2002 18.16 18.19 17.48 17.49 256,768 -0.70(-3.86%)
Aug 27, 2002 18.69 18.71 18.19 18.19 52,438 -0.50(-2.68%)
Aug 26, 2002 18.10 18.69 17.80 18.69 67,387 +0.63(+3.48%)
Aug 23, 2002 18.03 18.24 17.81 18.07 79,571 -0.09(-0.49%)
Aug 22, 2002 17.71 18.18 17.69 18.16 112,756 +0.02(+0.12%)
Aug 21, 2002 17.50 18.13 17.21 18.13 112,871 +0.56(+3.19%)
Aug 20, 2002 17.27 17.57 17.02 17.57 87,863 -0.16(-0.93%)
Aug 16, 2002 17.38 17.75 17.12 17.74 173,903 +0.26(+1.50%)
Aug 15, 2002 17.86 17.91 17.15 17.48 11,166,769 -0.68(-3.75%)
Aug 14, 2002 16.16 18.24 16.11 18.16 203,542 +1.52(+9.12%)
Aug 13, 2002 16.65 16.97 16.16 16.64 126,398 -0.09(-0.54%)
Aug 12, 2002 15.60 16.95 15.25 16.73 25,315,802 +1.07(+6.83%)
Aug 07, 2002 15.52 16.01 15.22 15.66 51,487 -0.11(-0.71%)
Aug 06, 2002 14.53 16.08 14.53 15.77 109,661 +1.40(+9.73%)
Aug 05, 2002 14.84 14.92 14.37 14.37 134,201 -0.64(-4.28%)
Aug 02, 2002 16.29 16.29 14.81 15.01 228,909 -1.27(-7.80%)
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.