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 (%)
Dec 31, 2004 21.31 21.31 20.94 21.06 141,757 -0.24(-1.12%)
Dec 30, 2004 21.03 21.31 21.03 21.30 88,264 +0.16(+0.78%)
Dec 29, 2004 21.30 21.31 21.00 21.14 114,877 -0.02(-0.11%)
Dec 28, 2004 21.19 21.19 20.90 21.16 128,518 +0.16(+0.75%)
Dec 27, 2004 21.22 21.30 20.91 21.00 145,636 -0.16(-0.78%)
Dec 23, 2004 21.01 21.26 20.87 21.17 250,082 +0.19(+0.93%)
Dec 22, 2004 20.95 21.09 20.89 20.97 269,206 +0.04(+0.21%)
Dec 21, 2004 20.71 20.94 20.69 20.93 509,258 +0.43(+2.08%)
Dec 20, 2004 20.47 20.86 20.47 20.50 85,188 -0.16(-0.76%)
Dec 17, 2004 20.59 20.71 20.23 20.66 228,952 +0.17(+0.84%)
Dec 16, 2004 20.30 20.60 20.13 20.49 64,058 -0.03(-0.15%)
Dec 15, 2004 20.20 20.71 20.20 20.52 118,220 +0.05(+0.26%)
Dec 14, 2004 19.82 20.61 19.82 20.47 134,134 +0.45(+2.24%)
Dec 13, 2004 19.92 20.12 19.68 20.02 255,164 +0.19(+0.94%)
Dec 10, 2004 19.71 19.88 19.60 19.83 294,080 -0.02(-0.11%)
Dec 09, 2004 19.85 19.97 19.73 19.85 144,967 -0.04(-0.23%)
Dec 08, 2004 19.77 20.08 19.73 19.90 293,679 +0.13(+0.64%)
Dec 07, 2004 20.56 20.62 19.76 19.77 127,983 -0.58(-2.83%)
Dec 06, 2004 20.52 20.73 20.26 20.35 118,621 -0.28(-1.34%)
Dec 03, 2004 20.53 20.75 20.36 20.62 53,092 -0.14(-0.68%)
Dec 02, 2004 20.72 20.94 20.46 20.77 110,062 -0.12(-0.57%)
Dec 01, 2004 20.56 20.94 20.40 20.88 111,801 +0.63(+3.10%)
Nov 30, 2004 19.85 20.47 19.78 20.26 325,775 +0.24(+1.20%)
Nov 29, 2004 20.19 20.42 19.86 20.02 228,016 -0.11(-0.56%)
Nov 26, 2004 20.05 20.19 19.97 20.13 21,263 +0.04(+0.22%)
Nov 24, 2004 19.74 20.15 19.74 20.08 54,697 +0.07(+0.34%)
Nov 23, 2004 19.82 20.09 19.64 20.02 158,474 +0.10(+0.49%)
Nov 22, 2004 19.67 20.02 19.48 19.92 166,766 +0.44(+2.27%)
Nov 19, 2004 19.22 19.70 19.19 19.48 268,269 -0.02(-0.08%)
Nov 18, 2004 19.25 19.69 19.13 19.49 339,015 +0.05(+0.27%)
Nov 17, 2004 19.45 19.82 19.30 19.44 139,618 -0.08(-0.42%)
Nov 16, 2004 19.75 20.11 19.45 19.52 397,857 -0.58(-2.86%)
Nov 15, 2004 19.88 20.10 19.73 20.10 144,031 +0.26(+1.32%)
Nov 12, 2004 19.59 19.95 19.24 19.84 154,462 +0.31(+1.57%)
Nov 11, 2004 19.22 19.57 19.08 19.53 137,077 +0.37(+1.91%)
Nov 10, 2004 19.24 19.28 18.96 19.16 203,810 -0.18(-0.93%)
Nov 09, 2004 18.93 19.39 18.93 19.34 195,919 +0.19(+0.98%)
Nov 08, 2004 19.29 19.29 18.90 19.16 333,799 -0.01(-0.08%)
Nov 05, 2004 18.85 19.25 18.84 19.17 288,196 +0.13(+0.71%)
Nov 04, 2004 18.88 19.08 18.62 19.04 218,922 +0.20(+1.07%)
Nov 03, 2004 18.92 19.03 18.67 18.84 603,005 +0.13(+0.68%)
Nov 02, 2004 18.68 18.74 18.39 18.71 214,910 +0.16(+0.85%)
Nov 01, 2004 18.31 18.56 18.19 18.55 341,689 +0.20(+1.10%)
Oct 29, 2004 18.61 18.63 18.13 18.35 253,024 +0.10(+0.53%)
Oct 28, 2004 17.99 18.25 17.95 18.25 324,839 +0.04(+0.25%)
Oct 27, 2004 18.17 18.25 18.02 18.21 345,568 +0.04(+0.21%)
Oct 26, 2004 18.06 18.22 17.95 18.17 248,343 +0.19(+1.04%)
Oct 25, 2004 17.82 18.09 17.72 17.98 205,682 -0.03(-0.17%)
Oct 22, 2004 18.02 18.09 17.92 18.01 184,285 -0.02(-0.12%)
Oct 21, 2004 18.06 18.16 17.86 18.04 135,204 -0.10(-0.54%)
Oct 20, 2004 18.10 18.13 17.73 18.13 226,678 +0.02(+0.12%)
Oct 19, 2004 17.91 18.11 17.84 18.11 514,072 +0.20(+1.13%)
Oct 18, 2004 17.92 17.96 17.53 17.91 268,002 +0.06(+0.34%)
Oct 15, 2004 17.68 17.95 17.50 17.85 383,548 +0.25(+1.42%)
Oct 14, 2004 17.49 17.64 17.46 17.60 321,763 +0.10(+0.58%)
Oct 13, 2004 17.79 17.83 17.50 17.50 284,852 -0.11(-0.64%)
Oct 12, 2004 17.68 17.73 17.47 17.61 107,254 -0.13(-0.72%)
Oct 11, 2004 17.66 17.74 17.57 17.74 103,777 +0.16(+0.94%)
Oct 08, 2004 17.68 17.86 17.53 17.57 230,022 -0.15(-0.84%)
Oct 07, 2004 17.93 17.98 17.72 17.72 523,433 -0.04(-0.21%)
Oct 06, 2004 17.68 17.95 17.68 17.76 816,578 -0.31(-1.70%)
Oct 05, 2004 18.36 18.57 18.06 18.07 518,753 -0.37(-1.99%)
Oct 04, 2004 18.92 19.16 17.83 18.43 1,146,767 -0.49(-2.57%)
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.