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 (%)
Aug 31, 2006 18.65 18.78 18.55 18.66 311,563 +0.08(+0.44%)
Aug 30, 2006 18.46 18.64 18.32 18.58 501,556 +0.18(+0.97%)
Aug 29, 2006 18.40 18.45 18.23 18.40 479,789 +0.08(+0.42%)
Aug 28, 2006 18.30 18.51 18.19 18.33 438,171 +0.04(+0.25%)
Aug 25, 2006 18.39 18.51 18.24 18.28 504,938 -0.17(-0.93%)
Aug 24, 2006 18.45 18.66 18.35 18.45 236,157 +0.00(+0.00%)
Aug 23, 2006 18.74 18.78 18.35 18.45 686,270 -0.38(-2.02%)
Aug 22, 2006 18.82 19.02 18.65 18.84 250,119 -0.04(-0.24%)
Aug 21, 2006 19.11 19.11 18.88 18.88 156,300 -0.32(-1.67%)
Aug 18, 2006 19.28 19.28 19.02 19.20 152,765 -0.02(-0.12%)
Aug 17, 2006 19.07 19.27 18.78 19.22 290,985 +0.10(+0.55%)
Aug 16, 2006 19.11 19.28 18.93 19.12 263,672 +0.14(+0.75%)
Aug 15, 2006 18.90 19.14 18.78 18.98 535,839 +0.31(+1.66%)
Aug 14, 2006 18.88 18.88 18.58 18.67 545,586 -0.05(-0.26%)
Aug 11, 2006 18.72 18.81 18.62 18.72 335,731 +0.02(+0.08%)
Aug 10, 2006 18.64 18.84 18.49 18.70 359,666 -0.04(-0.20%)
Aug 09, 2006 18.78 19.02 18.53 18.74 498,595 +0.11(+0.60%)
Aug 08, 2006 18.63 19.02 18.56 18.63 422,955 +0.01(+0.04%)
Aug 07, 2006 18.54 18.65 18.39 18.62 345,457 -0.01(-0.08%)
Aug 04, 2006 18.58 18.98 18.36 18.63 364,744 +0.20(+1.10%)
Aug 03, 2006 18.08 18.54 18.07 18.43 503,410 +0.18(+0.98%)
Aug 02, 2006 18.44 18.45 18.15 18.25 464,141 -0.10(-0.53%)
Aug 01, 2006 18.63 18.70 18.25 18.35 650,300 -0.44(-2.35%)
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%)
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.