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 30, 2005 22.91 22.92 22.68 22.75 166,184 -0.28(-1.20%)
Dec 29, 2005 23.19 23.27 23.00 23.02 111,111 -0.31(-1.31%)
Dec 28, 2005 23.36 23.36 23.11 23.33 85,990 +0.15(+0.64%)
Dec 27, 2005 23.58 23.74 23.18 23.18 121,296 -0.34(-1.46%)
Dec 23, 2005 23.52 23.70 23.48 23.52 109,725 +0.04(+0.19%)
Dec 22, 2005 23.23 23.51 23.23 23.48 203,568 +0.13(+0.58%)
Dec 21, 2005 23.32 23.35 23.06 23.34 122,502 +0.24(+1.04%)
Dec 20, 2005 23.10 23.31 23.06 23.11 278,808 -0.13(-0.55%)
Dec 19, 2005 23.08 23.25 22.82 23.23 421,770 +0.25(+1.07%)
Dec 16, 2005 23.30 23.57 22.98 22.99 489,714 -0.24(-1.03%)
Dec 15, 2005 23.37 23.55 22.68 23.23 293,094 -0.15(-0.64%)
Dec 14, 2005 22.93 23.57 22.93 23.37 245,416 +0.37(+1.59%)
Dec 13, 2005 23.26 23.27 22.68 23.01 382,141 -0.77(-3.24%)
Dec 12, 2005 23.61 23.85 23.43 23.78 241,531 +0.17(+0.73%)
Dec 09, 2005 23.34 23.73 23.34 23.61 138,631 +0.43(+1.87%)
Dec 08, 2005 23.21 23.62 23.07 23.17 166,336 -0.14(-0.61%)
Dec 07, 2005 23.61 23.61 23.19 23.32 190,832 -0.25(-1.08%)
Dec 06, 2005 23.11 23.77 23.11 23.57 451,100 +0.61(+2.64%)
Dec 05, 2005 22.92 23.02 22.64 22.96 222,482 +0.07(+0.29%)
Dec 02, 2005 22.99 22.99 22.84 22.90 294,757 -0.10(-0.42%)
Dec 01, 2005 23.18 23.37 22.98 22.99 506,624 -0.19(-0.81%)
Nov 30, 2005 22.96 23.84 22.81 23.18 727,513 +0.22(+0.94%)
Nov 29, 2005 22.94 23.18 22.81 22.96 490,944 +0.13(+0.56%)
Nov 28, 2005 22.96 23.16 22.77 22.84 237,005 -0.22(-0.94%)
Nov 25, 2005 23.20 23.20 22.88 23.05 44,426 -0.06(-0.26%)
Nov 23, 2005 23.07 23.21 22.99 23.11 103,427 +0.00(+0.00%)
Nov 22, 2005 23.08 23.19 22.76 23.11 477,354 +0.00(+0.00%)
Nov 21, 2005 23.11 23.27 22.96 23.11 315,618 +0.01(+0.03%)
Nov 18, 2005 23.51 23.51 22.99 23.11 233,656 -0.18(-0.77%)
Nov 17, 2005 22.90 23.37 22.90 23.29 374,837 +0.43(+1.86%)
Nov 16, 2005 22.72 22.94 22.59 22.86 285,220 +0.19(+0.86%)
Nov 15, 2005 22.78 22.82 22.54 22.66 311,764 -0.08(-0.36%)
Nov 14, 2005 22.68 22.78 22.62 22.75 333,724 +0.09(+0.40%)
Nov 11, 2005 22.18 22.72 22.17 22.66 362,018 +0.45(+2.02%)
Nov 10, 2005 22.01 22.45 21.95 22.21 361,941 +0.20(+0.92%)
Nov 09, 2005 22.07 22.22 21.96 22.01 200,426 -0.02(-0.07%)
Nov 08, 2005 22.05 22.09 21.92 22.02 184,781 -0.14(-0.64%)
Nov 07, 2005 21.54 22.16 21.52 22.16 422,725 +0.22(+0.99%)
Nov 04, 2005 21.61 21.97 21.54 21.95 221,554 +0.32(+1.49%)
Nov 03, 2005 22.17 22.22 21.50 21.63 267,991 -0.38(-1.73%)
Nov 02, 2005 21.66 22.23 21.63 22.01 323,987 +0.32(+1.48%)
Nov 01, 2005 21.51 21.97 21.45 21.68 273,736 +0.04(+0.17%)
Oct 31, 2005 21.31 21.87 21.16 21.65 622,522 +0.38(+1.79%)
Oct 28, 2005 20.65 21.61 20.59 21.27 345,580 +0.78(+3.80%)
Oct 27, 2005 20.37 20.71 20.23 20.49 275,920 -0.01(-0.04%)
Oct 26, 2005 20.64 21.04 20.38 20.50 194,826 -0.28(-1.33%)
Oct 25, 2005 21.03 21.10 20.23 20.77 111,127 -0.33(-1.56%)
Oct 24, 2005 20.45 21.10 20.45 21.10 257,794 +0.56(+2.73%)
Oct 21, 2005 19.99 20.61 19.99 20.54 391,961 +0.46(+2.27%)
Oct 20, 2005 20.35 20.53 19.94 20.08 197,869 -0.33(-1.61%)
Oct 19, 2005 19.96 20.41 19.69 20.41 241,255 +0.48(+2.40%)
Oct 18, 2005 20.02 20.17 19.86 19.94 124,151 -0.12(-0.60%)
Oct 17, 2005 20.08 20.23 19.68 20.05 304,998 -0.21(-1.03%)
Oct 14, 2005 20.08 20.40 19.75 20.26 207,699 +0.33(+1.65%)
Oct 13, 2005 19.77 20.19 19.57 19.94 267,696 +0.04(+0.23%)
Oct 12, 2005 20.04 20.36 19.63 19.89 409,185 -0.15(-0.75%)
Oct 11, 2005 20.53 20.69 19.96 20.04 261,833 -0.61(-2.93%)
Oct 10, 2005 20.77 20.85 20.58 20.65 115,908 -0.16(-0.79%)
Oct 07, 2005 20.87 21.04 20.73 20.81 287,142 +0.01(+0.07%)
Oct 06, 2005 20.31 21.09 20.26 20.80 145,914 +0.46(+2.28%)
Oct 05, 2005 21.07 21.07 20.33 20.33 245,224 -0.85(-3.99%)
Oct 04, 2005 20.66 21.46 20.66 21.18 414,000 +0.54(+2.61%)
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.