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 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%)
Oct 01, 2004 18.65 18.94 18.55 18.92 337,410 +0.25(+1.36%)
Sep 30, 2004 18.62 18.75 18.55 18.66 199,664 -0.03(-0.16%)
Sep 29, 2004 18.84 18.88 18.62 18.69 478,499 -0.09(-0.48%)
Sep 28, 2004 18.96 18.96 18.78 18.78 124,773 -0.07(-0.40%)
Sep 27, 2004 19.16 19.20 18.78 18.86 101,503 -0.42(-2.17%)
Sep 24, 2004 19.19 19.40 19.18 19.28 30,758 +0.08(+0.43%)
Sep 23, 2004 19.41 19.47 19.15 19.19 61,250 -0.07(-0.39%)
Sep 22, 2004 19.61 19.61 19.08 19.27 189,099 -0.52(-2.61%)
Sep 21, 2004 19.26 19.79 19.22 19.79 113,673 +0.46(+2.40%)
Sep 20, 2004 19.55 19.55 19.22 19.32 68,070 -0.08(-0.42%)
Sep 17, 2004 19.58 20.13 19.25 19.40 188,297 -0.27(-1.37%)
Sep 16, 2004 19.41 19.94 19.41 19.67 169,708 +0.19(+0.96%)
Sep 15, 2004 19.63 19.88 19.20 19.49 141,222 -0.24(-1.21%)
Sep 14, 2004 19.56 19.85 19.55 19.73 204,746 +0.07(+0.34%)
Sep 13, 2004 19.61 19.80 19.37 19.66 106,719 +0.13(+0.65%)
Sep 10, 2004 19.28 19.57 19.22 19.53 103,108 +0.07(+0.35%)
Sep 09, 2004 19.08 19.53 19.07 19.46 157,672 +0.25(+1.32%)
Sep 08, 2004 19.36 19.42 18.71 19.21 322,030 -0.65(-3.28%)
Sep 07, 2004 19.34 19.98 19.26 19.86 366,564 +0.72(+3.75%)
Sep 03, 2004 18.66 19.33 18.47 19.14 386,490 +0.50(+2.69%)
Sep 02, 2004 18.27 18.69 18.27 18.64 179,470 +0.21(+1.14%)
Sep 01, 2004 18.26 18.72 18.21 18.43 209,159 +0.22(+1.19%)
Aug 31, 2004 18.36 18.51 18.07 18.22 204,077 -0.18(-0.98%)
Aug 30, 2004 18.32 18.54 18.28 18.39 245,267 +0.01(+0.04%)
Aug 27, 2004 18.49 18.51 18.25 18.39 522,230 -0.17(-0.93%)
Aug 26, 2004 18.51 18.72 18.46 18.56 317,216 -0.13(-0.68%)
Aug 25, 2004 18.17 18.69 18.17 18.69 337,276 +0.38(+2.08%)
Aug 24, 2004 18.17 18.30 18.10 18.30 343,963 +0.15(+0.82%)
Aug 23, 2004 17.89 18.28 17.76 18.16 260,245 +0.29(+1.63%)
Aug 20, 2004 17.42 17.86 17.35 17.86 181,209 +0.52(+2.97%)
Aug 19, 2004 17.14 17.68 17.12 17.35 469,539 +0.15(+0.87%)
Aug 18, 2004 17.01 17.30 16.69 17.20 130,791 +0.15(+0.88%)
Aug 17, 2004 16.79 17.05 16.69 17.05 236,575 +0.27(+1.60%)
Aug 16, 2004 16.30 16.85 16.16 16.78 147,240 +0.58(+3.55%)
Aug 13, 2004 16.49 16.49 16.15 16.20 110,330 -0.12(-0.73%)
Aug 12, 2004 16.36 16.73 16.24 16.32 107,655 -0.38(-2.28%)
Aug 11, 2004 16.05 16.73 16.00 16.70 226,411 +0.55(+3.43%)
Aug 10, 2004 16.36 16.55 16.08 16.15 551,116 -0.16(-1.01%)
Aug 09, 2004 16.71 17.20 16.23 16.32 165,829 -0.40(-2.37%)
Aug 06, 2004 16.64 17.03 16.64 16.71 112,470 -0.40(-2.32%)
Aug 05, 2004 16.80 17.26 16.53 17.11 268,804 -0.17(-1.00%)
Aug 04, 2004 17.11 17.30 16.88 17.28 136,007 +0.01(+0.04%)
Aug 03, 2004 17.15 17.32 17.10 17.27 159,143 -0.04(-0.26%)
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.