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, 2009 3.380 3.567 3.275 3.425 895,445 +0.03(+0.88%)
Jul 30, 2009 3.514 3.604 3.253 3.395 1,661,938 -0.05(-1.52%)
Jul 29, 2009 3.582 3.716 3.417 3.447 1,010,101 -0.16(-4.55%)
Jul 28, 2009 3.567 3.746 3.402 3.612 952,247 +0.02(+0.62%)
Jul 27, 2009 3.425 3.799 3.330 3.589 1,420,451 +0.22(+6.43%)
Jul 24, 2009 3.470 3.612 3.328 3.372 925,678 -0.13(-3.63%)
Jul 23, 2009 3.320 3.589 3.200 3.499 1,484,801 +0.16(+4.70%)
Jul 22, 2009 3.253 3.537 3.178 3.342 1,362,329 +0.01(+0.45%)
Jul 21, 2009 3.529 3.629 3.193 3.328 836,958 -0.16(-4.71%)
Jul 20, 2009 3.425 3.687 3.417 3.492 1,085,321 +0.10(+3.09%)
Jul 17, 2009 3.821 3.918 3.365 3.387 1,850,308 -0.43(-11.35%)
Jul 16, 2009 3.986 4.073 3.507 3.821 1,736,446 -0.18(-4.49%)
Jul 15, 2009 3.514 4.120 3.514 4.000 1,287,131 +0.43(+11.92%)
Jul 14, 2009 3.462 3.585 3.410 3.574 532,047 +0.12(+3.46%)
Jul 13, 2009 3.320 3.455 3.290 3.455 902,333 +0.13(+3.82%)
Jul 10, 2009 3.298 3.432 3.215 3.328 918,276 +0.01(+0.45%)
Jul 09, 2009 3.328 3.447 3.245 3.313 1,229,644 +0.02(+0.68%)
Jul 08, 2009 3.372 3.552 3.141 3.290 1,188,889 -0.07(-2.22%)
Jul 07, 2009 3.275 3.552 3.178 3.365 834,064 +0.09(+2.74%)
Jul 06, 2009 3.253 3.365 3.088 3.275 868,356 +0.01(+0.46%)
Jul 02, 2009 3.290 3.328 3.103 3.260 1,104,198 -0.09(-2.68%)
Jul 01, 2009 3.395 3.417 3.268 3.350 676,382 +0.00(+0.00%)
Jun 30, 2009 3.305 3.417 3.141 3.350 1,067,222 +0.01(+0.45%)
Jun 29, 2009 3.649 3.649 3.126 3.335 1,468,360 -0.35(-9.53%)
Jun 26, 2009 3.395 3.686 3.290 3.686 3,523,232 +0.25(+7.41%)
Jun 25, 2009 3.141 3.440 2.998 3.432 769,639 +0.39(+12.78%)
Jun 24, 2009 3.163 3.193 3.021 3.043 663,271 -0.07(-2.40%)
Jun 23, 2009 3.185 3.290 3.013 3.118 839,037 +0.00(+0.00%)
Jun 22, 2009 3.574 3.582 3.036 3.118 1,194,296 -0.50(-13.84%)
Jun 19, 2009 3.597 3.814 3.567 3.619 2,446,682 +0.09(+2.54%)
Jun 18, 2009 3.298 3.537 3.208 3.529 580,586 +0.22(+6.55%)
Jun 17, 2009 3.447 3.447 3.036 3.313 1,134,513 -0.14(-4.11%)
Jun 16, 2009 3.649 3.664 3.425 3.455 343,492 -0.22(-6.10%)
Jun 15, 2009 3.761 3.761 3.328 3.679 777,386 -0.07(-1.80%)
Jun 12, 2009 3.769 3.971 3.664 3.746 323,064 -0.07(-1.96%)
Jun 11, 2009 3.679 4.008 3.619 3.821 610,865 +0.13(+3.65%)
Jun 10, 2009 3.746 3.829 3.499 3.686 493,607 -0.03(-0.80%)
Jun 09, 2009 3.634 3.754 3.574 3.716 513,740 +0.13(+3.54%)
Jun 08, 2009 3.567 3.724 3.477 3.589 628,578 -0.15(-4.00%)
Jun 05, 2009 4.030 4.053 3.499 3.739 1,228,359 -0.23(-5.84%)
Jun 04, 2009 3.627 4.023 3.529 3.971 712,093 +0.41(+11.55%)
Jun 03, 2009 3.941 3.634 3.485 3.559 457,089 -0.07(-2.06%)
Jun 02, 2009 3.941 4.038 3.567 3.634 809,015 -0.31(-7.95%)
Jun 01, 2009 3.829 4.225 3.829 3.948 802,373 +0.17(+4.55%)
May 29, 2009 3.634 3.829 3.604 3.776 917,887 +0.15(+4.12%)
May 28, 2009 3.716 3.847 3.215 3.627 864,754 -0.07(-1.82%)
May 27, 2009 3.814 3.941 3.425 3.694 1,020,688 -0.13(-3.33%)
May 26, 2009 3.230 3.836 3.230 3.821 569,050 +0.54(+16.40%)
May 22, 2009 3.215 3.477 3.212 3.283 487,741 -0.02(-0.68%)
May 21, 2009 3.365 3.447 3.178 3.305 904,999 -0.13(-3.91%)
May 20, 2009 3.791 3.948 3.365 3.440 1,124,270 -0.30(-8.00%)
May 19, 2009 4.045 4.090 3.716 3.739 806,115 -0.35(-8.59%)
May 18, 2009 3.926 4.158 3.769 4.090 400,658 +0.21(+5.39%)
May 15, 2009 3.829 4.247 3.529 3.881 561,790 +0.10(+2.57%)
May 14, 2009 3.709 3.941 3.440 3.784 615,793 +0.10(+2.85%)
May 13, 2009 4.247 4.419 3.671 3.679 1,142,282 -0.73(-16.61%)
May 12, 2009 5.189 5.189 4.210 4.412 1,418,078 -0.52(-10.61%)
May 11, 2009 4.688 5.160 4.419 4.935 1,187,569 +0.14(+2.96%)
May 08, 2009 4.038 4.823 3.971 4.793 883,334 +0.84(+21.40%)
May 07, 2009 4.232 4.546 3.888 3.948 806,127 -0.19(-4.52%)
May 06, 2009 3.836 4.288 3.821 4.135 1,140,131 +0.34(+8.86%)
May 05, 2009 3.896 3.971 3.724 3.799 716,056 -0.12(-3.05%)
May 04, 2009 3.866 3.933 3.410 3.918 1,236,995 +0.55(+16.19%)
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.