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 (%)
Jan 30, 2009 3.769 3.918 3.455 3.522 852,234 -0.27(-7.10%)
Jan 29, 2009 3.679 4.045 3.208 3.791 948,588 +0.04(+1.20%)
Jan 28, 2009 3.679 4.337 3.679 3.746 1,849,234 +0.15(+4.16%)
Jan 27, 2009 3.455 3.679 3.350 3.597 557,411 +0.16(+4.57%)
Jan 26, 2009 3.260 3.776 3.245 3.440 596,589 +0.19(+5.99%)
Jan 23, 2009 3.021 3.268 2.916 3.245 659,570 +0.20(+6.63%)
Jan 22, 2009 3.268 3.350 2.892 3.043 735,466 -0.28(-8.33%)
Jan 21, 2009 3.208 3.350 2.924 3.320 1,378,554 +0.16(+4.96%)
Jan 20, 2009 3.739 3.754 3.141 3.163 1,025,593 -0.57(-15.23%)
Jan 16, 2009 3.709 3.806 3.507 3.731 706,146 +0.06(+1.63%)
Jan 15, 2009 3.769 3.888 3.425 3.671 864,255 -0.09(-2.39%)
Jan 14, 2009 3.851 3.941 3.746 3.761 843,148 -0.22(-5.63%)
Jan 13, 2009 3.851 4.113 3.803 3.986 519,746 -0.03(-0.74%)
Jan 12, 2009 4.165 4.344 3.971 4.015 568,389 -0.33(-7.57%)
Jan 09, 2009 4.681 4.883 4.322 4.344 629,626 -0.52(-10.75%)
Jan 08, 2009 4.838 5.047 4.793 4.868 348,597 -0.01(-0.15%)
Jan 07, 2009 5.070 5.107 4.801 4.875 293,651 -0.23(-4.54%)
Jan 06, 2009 5.070 5.197 4.995 5.107 422,154 +0.10(+2.09%)
Jan 05, 2009 5.204 5.242 4.928 5.002 534,908 -0.22(-4.29%)
Jan 02, 2009 5.130 5.287 4.950 5.227 398,669 +0.11(+2.19%)
Dec 31, 2008 4.659 5.212 4.659 5.115 1,164,426 +0.43(+9.27%)
Dec 30, 2008 4.457 4.748 4.419 4.681 845,846 +0.13(+2.96%)
Dec 29, 2008 4.741 4.741 4.352 4.546 874,872 -0.23(-4.85%)
Dec 26, 2008 4.673 4.801 4.591 4.778 410,054 +0.13(+2.90%)
Dec 24, 2008 4.315 4.659 4.300 4.644 345,491 +0.32(+7.44%)
Dec 23, 2008 4.367 4.397 4.225 4.322 535,195 -0.04(-1.03%)
Dec 22, 2008 4.636 4.771 4.165 4.367 725,517 -0.06(-1.35%)
Dec 19, 2008 4.584 4.666 4.344 4.427 2,124,219 +0.06(+1.37%)
Dec 18, 2008 4.187 4.629 4.187 4.367 611,325 +0.05(+1.21%)
Dec 17, 2008 4.090 4.419 4.090 4.315 834,430 +0.15(+3.59%)
Dec 16, 2008 3.911 4.232 3.746 4.165 1,104,238 +0.18(+4.50%)
Dec 15, 2008 4.150 4.225 3.903 3.986 522,677 -0.14(-3.44%)
Dec 12, 2008 3.806 4.240 3.806 4.128 996,016 +0.17(+4.35%)
Dec 11, 2008 4.045 4.195 3.926 3.956 839,204 -0.16(-3.82%)
Dec 10, 2008 4.180 4.374 3.829 4.113 998,513 -0.16(-3.85%)
Dec 09, 2008 4.404 4.561 4.180 4.277 1,014,644 -0.21(-4.67%)
Dec 08, 2008 4.487 4.666 4.412 4.487 1,145,703 +0.07(+1.70%)
Dec 05, 2008 4.464 4.561 4.270 4.412 1,353,373 -0.22(-4.69%)
Dec 04, 2008 4.756 5.212 4.554 4.629 754,639 -0.22(-4.48%)
Dec 03, 2008 4.629 5.017 4.487 4.845 661,646 +0.17(+3.68%)
Dec 02, 2008 4.427 4.711 4.300 4.673 839,985 +0.37(+8.51%)
Dec 01, 2008 4.995 4.995 4.255 4.307 1,042,601 -0.86(-16.64%)
Nov 28, 2008 4.786 5.167 4.644 5.167 415,015 +0.31(+6.31%)
Nov 26, 2008 4.703 5.062 4.614 4.860 1,045,447 +0.00(+0.00%)
Nov 25, 2008 5.189 5.279 4.838 4.860 1,328,857 -0.18(-3.56%)
Nov 24, 2008 4.442 5.234 4.187 5.040 1,367,045 +0.82(+19.29%)
Nov 21, 2008 4.352 4.352 3.784 4.225 1,434,316 +0.04(+1.07%)
Nov 20, 2008 4.718 4.793 4.128 4.180 1,315,712 -0.59(-12.38%)
Nov 19, 2008 4.793 5.145 4.636 4.771 1,397,101 -0.10(-2.00%)
Nov 18, 2008 4.980 5.047 4.599 4.868 1,108,979 -0.09(-1.81%)
Nov 17, 2008 5.017 5.227 4.853 4.958 532,145 -0.11(-2.21%)
Nov 14, 2008 5.361 5.548 5.055 5.070 787,798 -0.38(-7.00%)
Nov 13, 2008 4.965 5.526 4.599 5.451 878,300 +0.57(+11.64%)
Nov 12, 2008 5.279 5.533 4.868 4.883 721,552 -0.46(-8.67%)
Nov 11, 2008 5.339 5.533 5.257 5.346 615,438 -0.07(-1.38%)
Nov 10, 2008 5.930 5.930 5.331 5.421 499,278 -0.43(-7.41%)
Nov 07, 2008 6.019 6.109 5.668 5.855 543,523 -0.10(-1.76%)
Nov 06, 2008 5.870 6.176 5.870 5.960 717,222 -0.01(-0.13%)
Nov 05, 2008 6.573 6.648 5.915 5.967 778,819 -0.67(-10.14%)
Nov 04, 2008 6.655 7.021 6.535 6.640 890,470 -0.01(-0.22%)
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.