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, 2003 21.69 21.69 20.91 21.12 141,400 -0.47(-2.18%)
Jun 27, 2003 21.19 21.74 21.18 21.59 95,100 +0.23(+1.08%)
Jun 26, 2003 21.04 21.49 20.86 21.36 159,800 +0.24(+1.14%)
Jun 25, 2003 21.00 21.18 20.75 21.12 140,300 +0.22(+1.05%)
Jun 24, 2003 21.09 21.09 20.68 20.90 101,200 -0.10(-0.48%)
Jun 23, 2003 21.00 21.11 20.78 21.00 266,400 +0.00(+0.00%)
Jun 20, 2003 20.35 21.39 20.32 21.00 147,000 +0.47(+2.29%)
Jun 19, 2003 20.00 20.70 20.00 20.53 130,400 +0.51(+2.55%)
Jun 18, 2003 19.50 20.20 19.50 20.02 285,200 +0.03(+0.15%)
Jun 17, 2003 19.68 19.99 19.45 19.99 44,700 +0.21(+1.06%)
Jun 16, 2003 19.40 19.78 19.25 19.78 106,600 +0.28(+1.44%)
Jun 13, 2003 19.30 19.74 19.28 19.50 54,200 -0.15(-0.76%)
Jun 12, 2003 19.28 19.71 19.14 19.65 53,400 +0.59(+3.10%)
Jun 11, 2003 19.19 19.51 19.00 19.06 64,300 -0.24(-1.24%)
Jun 10, 2003 19.20 19.34 19.00 19.30 32,900 +0.15(+0.78%)
Jun 09, 2003 19.74 19.77 18.90 19.15 64,400 -0.70(-3.53%)
Jun 06, 2003 19.80 19.90 19.55 19.85 112,000 +0.09(+0.46%)
Jun 05, 2003 18.90 19.76 18.81 19.76 52,500 +0.74(+3.89%)
Jun 04, 2003 18.99 19.17 18.65 19.02 114,400 +0.17(+0.91%)
Jun 03, 2003 18.71 19.15 18.70 18.85 71,400 -0.14(-0.74%)
Jun 02, 2003 18.84 19.13 18.81 18.99 86,600 +0.29(+1.55%)
May 30, 2003 18.70 18.79 18.55 18.70 130,900 +0.09(+0.48%)
May 29, 2003 18.54 18.64 18.39 18.61 60,100 +0.03(+0.17%)
May 28, 2003 18.64 18.65 18.38 18.58 66,500 -0.11(-0.59%)
May 27, 2003 18.39 18.69 18.21 18.69 102,600 +0.05(+0.27%)
May 23, 2003 18.68 18.76 18.40 18.64 69,900 +0.04(+0.22%)
May 22, 2003 18.47 18.73 18.33 18.60 124,000 +0.13(+0.71%)
May 21, 2003 18.10 18.47 18.10 18.47 63,900 +0.18(+0.98%)
May 20, 2003 18.30 18.31 18.14 18.29 68,400 -0.01(-0.05%)
May 19, 2003 18.40 18.43 18.19 18.30 75,700 +0.00(+0.00%)
May 16, 2003 18.29 18.70 18.29 18.30 53,100 -0.40(-2.14%)
May 15, 2003 18.57 18.79 18.40 18.70 77,900 +0.07(+0.38%)
May 14, 2003 18.72 18.75 18.55 18.63 31,900 -0.18(-0.96%)
May 13, 2003 18.46 18.81 18.26 18.81 67,700 +0.33(+1.79%)
May 12, 2003 18.99 19.00 18.47 18.48 65,000 -0.46(-2.43%)
May 09, 2003 18.99 19.00 18.77 18.94 76,400 +0.06(+0.32%)
May 08, 2003 18.19 18.94 18.13 18.88 76,200 +0.47(+2.55%)
May 07, 2003 18.38 18.75 18.25 18.41 160,200 +0.03(+0.16%)
May 06, 2003 18.35 18.99 18.26 18.38 368,400 -0.42(-2.23%)
May 05, 2003 19.00 19.45 18.78 18.80 149,600 -0.22(-1.16%)
May 02, 2003 19.00 19.35 18.84 19.02 218,600 -0.17(-0.89%)
May 01, 2003 18.90 19.30 18.70 19.19 198,400 +0.40(+2.13%)
Apr 30, 2003 18.40 19.15 18.21 18.79 237,100 +0.34(+1.84%)
Apr 29, 2003 18.60 18.85 18.10 18.45 190,600 -0.02(-0.11%)
Apr 28, 2003 17.80 18.47 17.69 18.47 145,700 +0.74(+4.17%)
Apr 25, 2003 17.50 17.73 17.35 17.73 75,600 +0.23(+1.31%)
Apr 24, 2003 17.42 17.57 16.99 17.50 66,300 -0.11(-0.62%)
Apr 23, 2003 17.45 17.94 17.19 17.61 81,000 +0.15(+0.86%)
Apr 22, 2003 16.49 17.49 16.45 17.46 163,100 +0.97(+5.88%)
Apr 21, 2003 16.40 16.60 16.38 16.49 109,700 -0.01(-0.06%)
Apr 17, 2003 16.40 16.65 16.23 16.50 178,600 +0.18(+1.10%)
Apr 16, 2003 16.51 16.78 15.60 16.32 149,500 -0.36(-2.16%)
Apr 15, 2003 15.66 16.90 15.66 16.68 195,300 +0.66(+4.12%)
Apr 14, 2003 15.60 16.27 15.60 16.02 104,600 +0.45(+2.89%)
Apr 11, 2003 15.70 15.94 15.52 15.57 209,400 -0.11(-0.70%)
Apr 10, 2003 15.65 15.74 15.49 15.68 110,400 +0.24(+1.55%)
Apr 09, 2003 15.57 15.75 15.39 15.44 118,600 -0.16(-1.03%)
Apr 08, 2003 14.90 15.61 14.85 15.60 239,900 +0.71(+4.77%)
Apr 07, 2003 14.94 14.94 14.54 14.89 280,900 +0.87(+6.21%)
Apr 04, 2003 14.14 14.49 13.96 14.02 189,100 -0.28(-1.96%)
Apr 03, 2003 14.75 14.99 14.23 14.30 176,000 -0.45(-3.05%)
Apr 02, 2003 14.98 15.10 14.75 14.75 154,100 -0.09(-0.61%)
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.