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 31, 2007 21.26 21.68 21.03 21.51 782,069 +0.33(+1.55%)
Oct 30, 2007 20.85 21.21 20.85 21.18 611,723 +0.20(+0.96%)
Oct 29, 2007 20.68 21.12 20.68 20.97 1,506,778 +0.44(+2.15%)
Oct 26, 2007 20.21 20.70 20.11 20.53 1,095,321 +0.64(+3.23%)
Oct 25, 2007 18.77 20.10 18.77 19.89 1,263,849 +1.37(+7.39%)
Oct 24, 2007 18.48 18.84 17.98 18.52 409,934 -0.12(-0.64%)
Oct 23, 2007 18.54 18.68 18.17 18.64 568,063 +0.33(+1.80%)
Oct 22, 2007 18.16 18.49 17.95 18.31 940,148 +0.01(+0.04%)
Oct 19, 2007 18.61 18.61 18.16 18.30 783,792 -0.31(-1.65%)
Oct 18, 2007 18.59 18.78 18.47 18.61 546,021 -0.13(-0.68%)
Oct 17, 2007 19.06 19.61 18.47 18.74 656,365 -0.07(-0.36%)
Oct 16, 2007 19.16 19.31 18.81 18.81 466,724 -0.42(-2.18%)
Oct 15, 2007 19.71 19.71 19.18 19.22 529,556 -0.52(-2.61%)
Oct 12, 2007 19.85 20.05 19.52 19.74 416,158 -0.13(-0.64%)
Oct 11, 2007 20.23 20.25 19.82 19.87 440,017 -0.24(-1.19%)
Oct 10, 2007 19.91 20.19 19.83 20.11 474,130 +0.15(+0.75%)
Oct 09, 2007 19.87 20.00 19.50 19.96 494,261 +0.10(+0.53%)
Oct 08, 2007 20.20 20.20 19.82 19.85 814,904 -0.64(-3.10%)
Oct 05, 2007 20.98 21.10 20.41 20.49 733,904 -0.29(-1.40%)
Oct 04, 2007 20.81 20.94 20.72 20.78 341,455 +0.04(+0.18%)
Oct 03, 2007 20.60 20.91 20.50 20.74 189,322 -0.02(-0.07%)
Oct 02, 2007 21.14 21.20 20.69 20.76 439,388 -0.40(-1.91%)
Oct 01, 2007 20.71 21.20 20.60 21.16 446,281 +0.34(+1.65%)
Sep 28, 2007 20.75 21.09 20.42 20.82 300,002 +0.02(+0.11%)
Sep 27, 2007 20.47 20.84 20.38 20.80 310,749 +0.38(+1.87%)
Sep 26, 2007 20.92 21.24 20.28 20.41 397,531 -0.41(-1.98%)
Sep 25, 2007 20.59 20.91 20.36 20.82 251,797 +0.07(+0.32%)
Sep 24, 2007 21.06 21.19 20.70 20.76 309,457 -0.36(-1.70%)
Sep 21, 2007 21.02 21.26 20.86 21.12 526,152 +0.13(+0.64%)
Sep 20, 2007 20.46 21.18 20.46 20.98 725,337 +0.40(+1.96%)
Sep 19, 2007 20.38 20.94 20.38 20.58 657,582 +0.30(+1.47%)
Sep 18, 2007 19.61 20.34 19.47 20.28 479,777 +0.69(+3.51%)
Sep 17, 2007 19.94 19.94 19.56 19.59 537,512 -0.38(-1.91%)
Sep 14, 2007 19.70 20.00 19.57 19.97 228,833 +0.05(+0.26%)
Sep 13, 2007 20.06 20.11 19.26 19.92 240,806 -0.06(-0.30%)
Sep 12, 2007 19.54 20.20 19.51 19.98 339,575 +0.33(+1.67%)
Sep 11, 2007 19.52 19.89 19.37 19.65 241,338 +0.21(+1.08%)
Sep 10, 2007 19.91 19.94 19.18 19.44 361,904 -0.42(-2.11%)
Sep 07, 2007 20.04 20.46 19.73 19.86 416,125 -0.55(-2.67%)
Sep 06, 2007 19.97 20.49 19.97 20.41 362,972 +0.41(+2.06%)
Sep 05, 2007 20.24 20.37 19.96 20.00 554,750 -0.42(-2.05%)
Sep 04, 2007 20.19 20.57 20.19 20.41 325,430 +0.11(+0.55%)
Aug 31, 2007 20.43 20.43 20.10 20.30 303,892 +0.19(+0.97%)
Aug 30, 2007 20.00 20.40 19.81 20.11 358,700 -0.13(-0.66%)
Aug 29, 2007 20.02 20.29 19.78 20.24 719,582 +0.30(+1.50%)
Aug 28, 2007 20.44 20.60 19.91 19.94 300,495 -0.68(-3.30%)
Aug 27, 2007 20.79 20.79 20.37 20.62 269,276 -0.27(-1.29%)
Aug 24, 2007 20.75 20.94 20.21 20.89 303,772 +0.07(+0.32%)
Aug 23, 2007 21.45 21.56 20.77 20.82 640,305 -0.49(-2.28%)
Aug 22, 2007 21.01 21.42 20.80 21.31 703,883 +0.52(+2.48%)
Aug 21, 2007 20.62 21.12 20.47 20.80 671,501 +0.11(+0.54%)
Aug 20, 2007 20.96 21.02 20.32 20.68 462,910 -0.17(-0.82%)
Aug 17, 2007 20.90 21.68 20.65 20.85 1,077,807 +0.67(+3.30%)
Aug 16, 2007 18.71 20.26 18.71 20.19 800,610 +1.22(+6.43%)
Aug 15, 2007 18.61 19.40 18.61 18.97 766,923 +0.20(+1.08%)
Aug 14, 2007 19.54 19.69 18.70 18.77 613,085 -0.74(-3.79%)
Aug 13, 2007 19.58 20.30 19.18 19.51 552,959 -0.04(-0.19%)
Aug 10, 2007 19.37 20.23 18.45 19.55 877,944 -0.12(-0.61%)
Aug 09, 2007 19.51 20.33 19.40 19.67 842,901 -0.08(-0.42%)
Aug 08, 2007 19.30 20.34 19.11 19.75 967,142 +0.58(+3.00%)
Aug 07, 2007 19.01 19.59 18.80 19.17 583,960 +0.03(+0.16%)
Aug 06, 2007 18.53 19.16 18.07 19.14 763,694 +0.71(+3.85%)
Aug 03, 2007 18.57 19.26 18.39 18.43 959,709 -0.78(-4.05%)
Aug 02, 2007 19.02 19.34 18.85 19.21 336,575 +0.23(+1.22%)
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.