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 (%)
Apr 30, 2003 13.76 14.32 13.62 14.05 317,082 +0.25(+1.84%)
Apr 29, 2003 13.91 14.10 13.53 13.80 254,896 -0.01(-0.11%)
Apr 28, 2003 13.31 13.81 13.23 13.81 194,850 +0.55(+4.17%)
Apr 25, 2003 13.09 13.26 12.97 13.26 101,102 +0.17(+1.31%)
Apr 24, 2003 13.03 13.14 12.70 13.09 88,665 -0.08(-0.63%)
Apr 23, 2003 13.05 13.41 12.85 13.17 108,324 +0.11(+0.86%)
Apr 22, 2003 12.33 13.08 12.30 13.06 218,119 +0.73(+5.88%)
Apr 21, 2003 12.26 12.41 12.25 12.33 146,705 -0.01(-0.06%)
Apr 17, 2003 12.26 12.45 12.14 12.34 238,848 +0.13(+1.10%)
Apr 16, 2003 12.35 12.55 11.66 12.20 199,931 -0.27(-2.16%)
Apr 15, 2003 11.71 12.64 11.71 12.47 261,182 +0.49(+4.12%)
Apr 14, 2003 11.66 12.17 11.66 11.98 139,885 +0.34(+2.89%)
Apr 11, 2003 11.74 11.92 11.61 11.64 280,038 -0.08(-0.70%)
Apr 10, 2003 11.70 11.77 11.58 11.72 147,642 +0.18(+1.55%)
Apr 09, 2003 11.64 11.78 11.51 11.55 158,608 -0.12(-1.03%)
Apr 08, 2003 11.14 11.67 11.10 11.66 320,827 +0.53(+4.77%)
Apr 07, 2003 11.17 11.17 10.87 11.13 375,658 +0.65(+6.21%)
Apr 04, 2003 10.57 10.84 10.44 10.48 252,890 -0.21(-1.96%)
Apr 03, 2003 11.03 11.21 10.64 10.69 235,371 -0.34(-3.05%)
Apr 02, 2003 11.20 11.29 11.03 11.03 206,083 -0.07(-0.61%)
Apr 01, 2003 11.15 11.23 10.93 11.10 158,741 -0.09(-0.80%)
Mar 31, 2003 11.17 11.55 11.17 11.19 214,583 -0.04(-0.33%)
Mar 28, 2003 11.26 11.37 11.22 11.22 64,058 -0.07(-0.60%)
Mar 27, 2003 11.08 11.29 11.03 11.29 83,546 -0.07(-0.59%)
Mar 26, 2003 11.44 11.47 11.10 11.36 195,854 -0.08(-0.66%)
Mar 25, 2003 11.28 11.58 10.78 11.43 124,821 +0.17(+1.53%)
Mar 24, 2003 11.89 11.89 11.20 11.26 103,390 -0.65(-5.46%)
Mar 21, 2003 11.78 11.94 11.60 11.91 200,228 +0.19(+1.66%)
Mar 20, 2003 11.49 11.74 11.46 11.72 150,426 +0.19(+1.62%)
Mar 19, 2003 11.52 11.66 11.44 11.53 81,497 -0.01(-0.13%)
Mar 18, 2003 11.44 11.55 11.44 11.55 274,992 -0.04(-0.39%)
Mar 17, 2003 11.12 11.59 10.98 11.59 243,769 +0.37(+3.26%)
Mar 14, 2003 11.34 11.46 11.10 11.22 137,920 -0.02(-0.20%)
Mar 13, 2003 10.62 11.29 10.62 11.25 179,336 +0.63(+5.92%)
Mar 12, 2003 10.62 10.78 10.47 10.62 332,288 +0.00(+0.00%)
Mar 11, 2003 10.43 10.97 10.43 10.62 201,804 +0.07(+0.64%)
Mar 10, 2003 10.77 10.95 10.37 10.55 269,206 -0.05(-0.49%)
Mar 07, 2003 11.07 11.07 10.32 10.60 755,194 -0.55(-4.96%)
Mar 06, 2003 11.96 11.96 11.11 11.16 484,517 -1.16(-9.41%)
Mar 05, 2003 12.41 12.44 12.16 12.32 94,549 -0.10(-0.84%)
Mar 04, 2003 12.34 12.47 12.34 12.42 29,153 +0.08(+0.67%)
Mar 03, 2003 12.40 12.44 12.16 12.34 89,200 +0.14(+1.16%)
Feb 28, 2003 12.20 12.38 12.17 12.20 85,589 -0.16(-1.27%)
Feb 27, 2003 12.19 12.35 12.12 12.35 126,645 +0.13(+1.10%)
Feb 26, 2003 12.35 12.41 12.12 12.22 121,162 -0.28(-2.27%)
Feb 25, 2003 12.15 12.58 12.11 12.50 114,074 +0.12(+0.97%)
Feb 24, 2003 12.97 12.97 12.30 12.38 99,497 -0.58(-4.49%)
Feb 21, 2003 12.71 12.97 12.57 12.97 101,771 +0.40(+3.15%)
Feb 20, 2003 12.73 12.75 12.57 12.57 81,577 -0.16(-1.29%)
Feb 19, 2003 12.58 12.73 12.58 12.73 105,382 +0.11(+0.89%)
Feb 18, 2003 12.55 12.78 12.49 12.62 74,355 +0.12(+0.96%)
Feb 14, 2003 12.41 12.61 12.39 12.50 144,699 +0.04(+0.36%)
Feb 13, 2003 12.34 12.58 12.26 12.46 88,665 +0.11(+0.91%)
Feb 12, 2003 12.49 12.68 12.35 12.35 60,715 -0.14(-1.14%)
Feb 11, 2003 12.67 12.71 12.49 12.49 52,156 -0.19(-1.47%)
Feb 10, 2003 12.71 12.83 12.60 12.67 106,050 -0.01(-0.06%)
Feb 07, 2003 13.22 13.22 12.67 12.68 128,919 -0.48(-3.64%)
Feb 06, 2003 13.12 13.38 13.03 13.16 107,655 -0.08(-0.62%)
Feb 05, 2003 13.34 13.44 13.17 13.24 90,002 -0.10(-0.78%)
Feb 04, 2003 13.22 13.50 13.21 13.35 201,937 +0.22(+1.65%)
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.