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 (%)
Jun 29, 2007 27.29 27.50 26.68 26.87 4,103,293 -0.37(-1.36%)
Jun 28, 2007 28.36 28.36 27.20 27.24 834,152 -1.23(-4.32%)
Jun 27, 2007 27.86 28.47 27.83 28.47 272,981 +0.64(+2.30%)
Jun 26, 2007 28.06 28.21 27.78 27.83 232,020 -0.16(-0.57%)
Jun 25, 2007 27.69 28.22 27.46 27.99 305,144 +0.22(+0.79%)
Jun 22, 2007 27.82 28.03 27.56 27.77 519,087 -0.17(-0.61%)
Jun 21, 2007 27.76 28.48 27.45 27.94 371,020 +0.20(+0.72%)
Jun 20, 2007 28.39 28.40 27.74 27.74 225,000 -0.52(-1.84%)
Jun 19, 2007 27.93 28.53 27.80 28.26 407,700 +0.60(+2.17%)
Jun 18, 2007 27.39 27.78 27.28 27.66 183,000 +0.21(+0.77%)
Jun 15, 2007 27.54 27.66 27.35 27.45 291,700 +0.21(+0.77%)
Jun 14, 2007 26.94 27.40 26.94 27.24 200,200 +0.26(+0.96%)
Jun 13, 2007 27.06 27.18 26.77 26.98 219,600 -0.04(-0.15%)
Jun 12, 2007 27.46 27.55 26.93 27.02 692,700 -0.50(-1.82%)
Jun 11, 2007 27.54 27.62 27.20 27.52 112,985 -0.13(-0.47%)
Jun 08, 2007 27.39 27.67 27.31 27.65 137,580 +0.16(+0.58%)
Jun 07, 2007 27.73 27.77 27.37 27.49 331,098 -0.30(-1.08%)
Jun 06, 2007 27.97 28.04 27.65 27.79 174,020 -0.29(-1.03%)
Jun 05, 2007 28.24 28.39 27.96 28.08 306,386 -0.31(-1.09%)
Jun 04, 2007 28.21 28.44 28.08 28.39 163,377 +0.08(+0.28%)
Jun 01, 2007 28.33 28.53 28.21 28.31 514,866 +0.00(+0.00%)
May 31, 2007 28.60 28.84 28.24 28.31 564,507 -0.34(-1.19%)
May 30, 2007 28.52 28.67 28.28 28.65 151,181 -0.01(-0.03%)
May 29, 2007 28.83 28.83 28.58 28.66 107,160 -0.12(-0.42%)
May 25, 2007 28.66 28.80 28.26 28.78 236,295 +0.18(+0.63%)
May 24, 2007 29.30 29.56 28.59 28.60 286,150 -0.72(-2.46%)
May 23, 2007 29.44 29.67 29.14 29.32 168,990 -0.05(-0.17%)
May 22, 2007 29.36 29.47 28.91 29.37 229,138 -0.07(-0.24%)
May 21, 2007 28.68 29.61 28.67 29.44 205,936 +0.67(+2.33%)
May 18, 2007 28.93 28.96 28.65 28.77 353,591 -0.14(-0.48%)
May 17, 2007 28.79 28.99 28.51 28.91 337,288 +0.10(+0.35%)
May 16, 2007 28.70 28.81 28.42 28.81 223,555 +0.26(+0.91%)
May 15, 2007 29.06 29.21 28.54 28.55 380,943 -0.56(-1.92%)
May 14, 2007 29.65 29.67 28.98 29.11 602,016 -1.02(-3.39%)
May 11, 2007 29.65 30.23 29.17 30.13 218,142 +0.65(+2.20%)
May 10, 2007 29.90 29.99 29.30 29.48 412,959 -0.55(-1.83%)
May 09, 2007 29.45 30.25 29.45 30.03 317,944 +0.51(+1.73%)
May 08, 2007 29.26 29.52 28.89 29.52 157,842 +0.19(+0.65%)
May 07, 2007 29.54 29.67 29.11 29.33 202,966 -0.18(-0.61%)
May 04, 2007 29.09 29.52 28.97 29.51 292,987 +0.53(+1.83%)
May 03, 2007 28.71 29.13 28.58 28.98 315,638 +0.32(+1.12%)
May 02, 2007 28.25 28.74 28.06 28.66 221,924 +0.40(+1.42%)
May 01, 2007 27.77 28.29 27.75 28.26 232,264 +0.45(+1.62%)
Apr 30, 2007 28.58 28.62 27.79 27.81 372,017 -0.69(-2.42%)
Apr 27, 2007 28.76 28.97 28.15 28.50 288,663 -0.40(-1.38%)
Apr 26, 2007 27.60 29.88 27.60 28.90 826,602 +1.32(+4.79%)
Apr 25, 2007 27.51 27.60 27.33 27.58 183,711 +0.19(+0.69%)
Apr 24, 2007 27.57 27.58 27.09 27.39 160,617 -0.18(-0.65%)
Apr 23, 2007 27.79 27.79 27.46 27.57 200,098 -0.27(-0.97%)
Apr 20, 2007 28.00 28.15 27.70 27.84 215,317 +0.19(+0.69%)
Apr 19, 2007 27.77 27.89 27.17 27.65 167,893 -0.25(-0.90%)
Apr 18, 2007 27.72 28.04 27.67 27.90 160,223 +0.13(+0.47%)
Apr 17, 2007 27.88 27.99 27.64 27.77 244,094 -0.17(-0.61%)
Apr 16, 2007 27.48 28.00 27.48 27.94 178,016 +0.38(+1.38%)
Apr 13, 2007 27.07 27.56 27.06 27.56 356,251 +0.44(+1.62%)
Apr 12, 2007 26.98 27.22 26.63 27.12 224,026 +0.03(+0.11%)
Apr 11, 2007 27.43 27.44 26.83 27.09 378,806 -0.25(-0.91%)
Apr 10, 2007 27.64 27.74 27.32 27.34 449,397 -0.34(-1.23%)
Apr 09, 2007 27.86 27.89 27.60 27.68 200,307 -0.18(-0.65%)
Apr 05, 2007 28.08 28.15 27.84 27.86 324,623 -0.28(-1.00%)
Apr 04, 2007 28.14 28.21 27.87 28.14 258,235 +0.05(+0.18%)
Apr 03, 2007 27.81 28.34 27.81 28.09 254,446 +0.30(+1.08%)
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.