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 (%)
Jul 31, 2006 18.99 18.99 18.68 18.79 531,134 -0.12(-0.63%)
Jul 28, 2006 18.92 19.35 18.91 18.91 2,229,002 +0.03(+0.16%)
Jul 27, 2006 19.87 19.87 18.84 18.88 1,588,670 -0.99(-4.97%)
Jul 26, 2006 20.05 20.19 19.66 19.87 220,074 -0.34(-1.70%)
Jul 25, 2006 20.19 20.56 20.02 20.21 279,704 +0.07(+0.33%)
Jul 24, 2006 19.50 20.16 19.53 20.14 319,602 +0.64(+3.30%)
Jul 21, 2006 19.79 19.79 19.31 19.50 396,833 -0.29(-1.47%)
Jul 20, 2006 20.26 20.28 19.76 19.79 337,307 -0.37(-1.85%)
Jul 19, 2006 20.01 20.35 19.91 20.17 757,572 +0.21(+1.05%)
Jul 18, 2006 19.89 20.16 19.46 19.96 1,272,744 +0.88(+4.63%)
Jul 17, 2006 19.22 19.30 18.57 19.08 913,536 -0.17(-0.89%)
Jul 14, 2006 19.28 19.40 19.00 19.25 324,393 -0.11(-0.58%)
Jul 13, 2006 19.46 19.55 19.03 19.36 859,361 -0.16(-0.84%)
Jul 12, 2006 19.79 19.82 19.47 19.52 498,036 -0.29(-1.47%)
Jul 11, 2006 19.79 19.88 19.58 19.82 580,819 -0.05(-0.26%)
Jul 10, 2006 19.85 20.45 19.85 19.87 737,539 -0.10(-0.49%)
Jul 07, 2006 20.52 20.56 19.92 19.96 494,689 -0.61(-2.98%)
Jul 06, 2006 20.71 20.97 20.53 20.58 471,550 -0.11(-0.54%)
Jul 05, 2006 20.86 20.90 20.64 20.69 244,022 -0.21(-1.00%)
Jul 03, 2006 20.80 20.97 20.73 20.90 136,409 +0.04(+0.18%)
Jun 30, 2006 21.19 21.19 20.73 20.86 423,347 -0.22(-1.03%)
Jun 29, 2006 21.25 21.46 20.89 21.08 723,900 -0.15(-0.70%)
Jun 28, 2006 21.00 21.24 20.88 21.23 273,876 +0.25(+1.21%)
Jun 27, 2006 21.07 21.20 20.94 20.97 259,593 -0.09(-0.43%)
Jun 26, 2006 20.81 21.08 20.68 21.06 210,229 +0.34(+1.66%)
Jun 23, 2006 20.41 21.06 20.39 20.72 328,351 +0.21(+1.02%)
Jun 22, 2006 20.60 20.80 20.41 20.51 233,398 -0.17(-0.83%)
Jun 21, 2006 20.68 20.74 20.53 20.68 259,511 +0.04(+0.22%)
Jun 20, 2006 20.70 20.77 20.41 20.64 393,756 -0.12(-0.58%)
Jun 19, 2006 21.41 21.46 20.65 20.76 324,311 -0.65(-3.04%)
Jun 16, 2006 21.65 21.81 21.30 21.41 698,258 -0.27(-1.24%)
Jun 15, 2006 21.52 21.95 21.52 21.68 332,666 +0.18(+0.83%)
Jun 14, 2006 21.90 22.01 21.33 21.50 591,253 -0.44(-2.01%)
Jun 13, 2006 22.02 22.45 21.72 21.94 278,834 -0.13(-0.61%)
Jun 12, 2006 22.43 22.58 22.05 22.07 345,453 -0.36(-1.60%)
Jun 09, 2006 22.63 22.72 22.38 22.43 93,437 -0.18(-0.79%)
Jun 08, 2006 22.31 22.66 22.00 22.61 222,686 +0.18(+0.80%)
Jun 07, 2006 22.10 22.66 22.04 22.43 227,451 +0.37(+1.66%)
Jun 06, 2006 21.97 22.09 21.74 22.07 176,206 +0.08(+0.37%)
Jun 05, 2006 22.49 22.62 21.95 21.98 232,315 -0.64(-2.81%)
Jun 02, 2006 22.68 22.77 22.43 22.62 168,015 -0.10(-0.46%)
Jun 01, 2006 22.53 22.77 22.40 22.72 267,557 +0.29(+1.30%)
May 31, 2006 22.64 22.64 22.38 22.43 363,814 -0.09(-0.40%)
May 30, 2006 23.26 23.26 22.52 22.52 217,745 -0.69(-2.96%)
May 26, 2006 23.29 23.43 23.12 23.21 126,782 -0.04(-0.19%)
May 25, 2006 23.00 23.26 22.80 23.26 183,917 +0.43(+1.87%)
May 24, 2006 22.44 22.90 22.16 22.83 376,041 +0.39(+1.73%)
May 23, 2006 22.99 22.99 22.41 22.44 244,014 -0.48(-2.09%)
May 22, 2006 22.54 23.24 22.33 22.92 315,774 +0.37(+1.62%)
May 19, 2006 22.72 22.96 22.43 22.55 348,567 -0.22(-0.95%)
May 18, 2006 22.93 23.26 22.72 22.77 629,832 +0.19(+0.83%)
May 17, 2006 22.81 22.83 22.40 22.58 442,914 -0.32(-1.40%)
May 16, 2006 23.29 23.43 22.87 22.90 644,967 -0.46(-1.98%)
May 15, 2006 23.48 23.52 22.96 23.37 453,456 +0.86(+3.82%)
May 12, 2006 22.64 22.64 22.20 22.51 430,329 -0.14(-0.63%)
May 11, 2006 23.77 23.82 22.64 22.65 624,170 -1.16(-4.87%)
May 10, 2006 23.97 24.07 23.61 23.81 232,867 -0.23(-0.96%)
May 09, 2006 24.13 24.25 24.03 24.04 160,750 -0.11(-0.46%)
May 08, 2006 24.15 24.46 24.14 24.15 158,636 -0.08(-0.34%)
May 05, 2006 24.45 24.45 23.79 24.23 364,233 -0.07(-0.28%)
May 04, 2006 24.46 24.68 24.27 24.30 302,410 -0.22(-0.91%)
May 03, 2006 24.34 24.56 24.14 24.53 163,739 +0.10(+0.43%)
May 02, 2006 24.68 24.68 24.31 24.42 302,432 -0.13(-0.55%)
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.