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 (%)
May 24, 2011 4.845 4.897 4.739 4.777 474,653 -0.06(-1.25%)
May 23, 2011 4.845 4.928 4.777 4.837 318,707 -0.08(-1.69%)
May 20, 2011 4.965 4.996 4.845 4.920 633,504 -0.08(-1.66%)
May 19, 2011 5.033 5.033 4.905 5.003 429,412 +0.00(+0.00%)
May 18, 2011 5.018 5.048 4.935 5.003 323,731 +0.00(+0.00%)
May 17, 2011 4.762 5.026 4.762 5.003 660,921 +0.21(+4.41%)
May 16, 2011 4.822 4.867 4.784 4.792 392,082 -0.05(-1.09%)
May 13, 2011 4.980 5.011 4.814 4.845 467,429 -0.13(-2.58%)
May 12, 2011 4.950 4.996 4.860 4.973 649,772 -0.02(-0.30%)
May 11, 2011 5.063 5.093 4.973 4.988 547,166 -0.06(-1.19%)
May 10, 2011 5.033 5.048 4.973 5.048 278,607 +0.04(+0.75%)
May 09, 2011 4.996 5.048 4.943 5.011 348,821 -0.01(-0.15%)
May 06, 2011 5.101 5.124 5.003 5.018 726,099 -0.03(-0.60%)
May 05, 2011 5.071 5.131 5.026 5.048 742,068 -0.08(-1.47%)
May 04, 2011 5.184 5.191 5.063 5.124 536,701 -0.04(-0.73%)
May 03, 2011 5.161 5.274 5.086 5.161 554,895 -0.01(-0.15%)
May 02, 2011 5.222 5.289 5.109 5.169 727,977 -0.10(-1.86%)
Apr 29, 2011 5.267 5.335 5.237 5.267 406,384 +0.01(+0.14%)
Apr 28, 2011 5.169 5.282 5.109 5.259 380,222 +0.08(+1.45%)
Apr 27, 2011 5.191 5.282 5.078 5.184 402,624 +0.01(+0.15%)
Apr 26, 2011 5.252 5.252 5.109 5.176 541,478 -0.07(-1.29%)
Apr 25, 2011 5.109 5.252 4.996 5.244 1,113,057 +0.23(+4.50%)
Apr 21, 2011 5.093 5.109 4.950 5.018 359,249 -0.04(-0.75%)
Apr 20, 2011 5.086 5.124 5.003 5.056 403,233 +0.05(+0.90%)
Apr 19, 2011 5.063 5.131 4.913 5.011 525,569 -0.02(-0.45%)
Apr 18, 2011 5.139 5.207 5.011 5.033 684,049 -0.18(-3.47%)
Apr 15, 2011 5.154 5.259 5.131 5.214 527,112 +0.05(+0.87%)
Apr 14, 2011 5.071 5.191 5.026 5.169 695,335 +0.03(+0.59%)
Apr 13, 2011 5.259 5.342 5.033 5.139 863,415 -0.08(-1.59%)
Apr 12, 2011 5.229 5.312 5.184 5.222 478,666 -0.06(-1.14%)
Apr 11, 2011 5.312 5.395 5.207 5.282 581,394 -0.04(-0.71%)
Apr 08, 2011 5.561 5.561 5.289 5.320 562,870 -0.20(-3.55%)
Apr 07, 2011 5.591 5.636 5.425 5.515 498,235 -0.05(-0.81%)
Apr 06, 2011 5.508 5.613 5.463 5.561 888,480 +0.10(+1.79%)
Apr 05, 2011 5.440 5.561 5.425 5.463 554,729 -0.01(-0.14%)
Apr 04, 2011 5.440 5.538 5.410 5.470 370,891 +0.03(+0.55%)
Apr 01, 2011 5.350 5.493 5.327 5.440 705,184 +0.11(+2.12%)
Mar 31, 2011 5.282 5.387 5.227 5.327 485,135 +0.04(+0.71%)
Mar 30, 2011 5.289 5.342 5.056 5.289 561,034 +0.17(+3.39%)
Mar 29, 2011 5.109 5.169 5.078 5.116 234,185 +0.02(+0.30%)
Mar 28, 2011 5.169 5.191 5.071 5.101 412,280 -0.03(-0.59%)
Mar 25, 2011 5.214 5.320 5.101 5.131 890,846 -0.06(-1.16%)
Mar 24, 2011 5.289 5.289 5.161 5.191 513,676 -0.05(-1.01%)
Mar 23, 2011 5.380 5.380 5.161 5.244 568,641 -0.16(-2.93%)
Mar 22, 2011 5.380 5.455 5.365 5.402 425,074 +0.02(+0.42%)
Mar 21, 2011 5.342 5.418 5.289 5.380 403,720 +0.07(+1.28%)
Mar 18, 2011 5.282 5.372 5.244 5.312 1,003,764 +0.08(+1.44%)
Mar 17, 2011 5.350 5.350 5.222 5.237 691,505 -0.05(-0.86%)
Mar 16, 2011 5.282 5.327 5.244 5.282 1,332,695 +0.00(+0.00%)
Mar 15, 2011 5.259 5.327 5.199 5.282 773,570 -0.07(-1.27%)
Mar 14, 2011 5.274 5.357 5.237 5.350 846,956 +0.05(+1.00%)
Mar 11, 2011 5.297 5.372 5.244 5.297 1,046,066 -0.05(-0.99%)
Mar 10, 2011 5.508 5.508 5.320 5.350 1,050,827 -0.23(-4.18%)
Mar 09, 2011 5.553 5.689 5.485 5.583 785,785 +0.01(+0.14%)
Mar 08, 2011 5.289 5.606 5.267 5.576 844,737 +0.29(+5.41%)
Mar 07, 2011 5.357 5.463 5.252 5.289 703,147 -0.03(-0.57%)
Mar 04, 2011 5.418 5.440 5.259 5.320 553,644 -0.09(-1.67%)
Mar 03, 2011 5.335 5.463 5.320 5.410 585,081 +0.13(+2.43%)
Mar 02, 2011 5.274 5.410 5.237 5.282 483,658 +0.00(+0.00%)
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.