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 (%)
Feb 29, 2012 7.145 7.274 7.047 7.221 1,185,512 +0.09(+1.28%)
Feb 28, 2012 7.168 7.190 7.084 7.130 315,873 -0.04(-0.53%)
Feb 27, 2012 7.024 7.172 6.933 7.168 570,298 +0.05(+0.75%)
Feb 24, 2012 7.168 7.168 7.050 7.115 247,136 -0.04(-0.53%)
Feb 23, 2012 6.993 7.202 6.971 7.153 447,348 +0.16(+2.28%)
Feb 22, 2012 6.986 7.031 6.910 6.993 628,659 -0.02(-0.32%)
Feb 21, 2012 6.971 7.096 6.857 7.016 492,329 +0.04(+0.54%)
Feb 17, 2012 7.031 7.054 6.903 6.978 383,328 -0.05(-0.65%)
Feb 16, 2012 6.743 7.024 6.698 7.024 492,266 +0.27(+3.92%)
Feb 15, 2012 6.887 6.895 6.728 6.759 322,560 -0.11(-1.55%)
Feb 14, 2012 6.819 6.880 6.713 6.865 344,217 +0.02(+0.22%)
Feb 13, 2012 6.804 6.903 6.751 6.850 263,875 +0.13(+1.92%)
Feb 10, 2012 6.759 6.857 6.675 6.721 265,433 -0.11(-1.66%)
Feb 09, 2012 6.933 6.948 6.751 6.834 420,157 -0.10(-1.42%)
Feb 08, 2012 6.728 6.955 6.728 6.933 562,022 +0.21(+3.15%)
Feb 07, 2012 6.804 6.887 6.696 6.721 600,160 -0.11(-1.55%)
Feb 06, 2012 6.766 6.955 6.766 6.827 393,501 +0.00(+0.00%)
Feb 03, 2012 6.675 6.910 6.645 6.827 797,256 +0.17(+2.50%)
Feb 02, 2012 6.562 6.691 6.426 6.660 836,560 +0.09(+1.32%)
Feb 01, 2012 6.289 6.585 6.259 6.573 1,366,698 +0.34(+5.53%)
Jan 31, 2012 6.130 6.274 6.085 6.229 1,872,728 +0.16(+2.62%)
Jan 30, 2012 6.017 6.153 5.926 6.070 696,824 +0.11(+1.91%)
Jan 27, 2012 6.055 6.123 5.881 5.956 626,057 -0.05(-0.76%)
Jan 26, 2012 6.494 6.494 5.956 6.002 1,079,179 -0.47(-7.25%)
Jan 25, 2012 6.259 6.516 6.236 6.471 739,653 +0.21(+3.39%)
Jan 24, 2012 6.191 6.274 6.130 6.259 483,497 +0.01(+0.12%)
Jan 23, 2012 6.267 6.373 6.218 6.252 353,351 -0.03(-0.48%)
Jan 20, 2012 6.115 6.289 6.093 6.282 395,356 +0.14(+2.22%)
Jan 19, 2012 6.252 6.252 6.115 6.146 455,465 -0.08(-1.34%)
Jan 18, 2012 6.085 6.229 6.085 6.229 490,424 +0.13(+2.11%)
Jan 17, 2012 6.176 6.320 6.100 6.100 1,019,950 -0.03(-0.49%)
Jan 13, 2012 6.146 6.244 6.100 6.130 402,915 -0.12(-1.94%)
Jan 12, 2012 6.252 6.282 6.093 6.252 288,203 +0.00(+0.00%)
Jan 11, 2012 6.100 6.274 6.009 6.252 483,115 +0.13(+2.10%)
Jan 10, 2012 6.055 6.236 6.009 6.123 1,309,644 +0.14(+2.41%)
Jan 09, 2012 5.972 6.025 5.903 5.979 894,754 +0.05(+0.77%)
Jan 06, 2012 6.085 6.085 5.911 5.934 580,883 -0.15(-2.49%)
Jan 05, 2012 5.979 6.161 5.881 6.085 923,162 +0.05(+0.88%)
Jan 04, 2012 6.093 6.093 5.972 6.032 916,350 +0.02(+0.38%)
Dec 30, 2011 6.100 6.130 6.009 6.009 324,549 -0.10(-1.61%)
Dec 29, 2011 6.002 6.123 5.586 6.108 350,667 +0.11(+1.89%)
Dec 28, 2011 6.168 6.191 5.972 5.994 387,618 -0.17(-2.82%)
Dec 27, 2011 6.093 6.183 5.987 6.168 369,498 +0.02(+0.37%)
Dec 23, 2011 6.267 6.274 6.047 6.146 512,913 +0.08(+1.25%)
Dec 21, 2011 5.964 6.093 5.866 6.070 744,527 +0.10(+1.65%)
Dec 20, 2011 5.775 5.994 5.775 5.972 963,635 +0.36(+6.48%)
Dec 19, 2011 5.699 5.820 5.548 5.608 872,837 -0.04(-0.67%)
Dec 16, 2011 5.888 5.972 5.586 5.646 2,530,821 -0.18(-3.12%)
Dec 15, 2011 5.797 5.873 5.752 5.828 714,564 +0.16(+2.80%)
Dec 14, 2011 5.744 5.862 5.669 5.669 645,402 -0.16(-2.73%)
Dec 13, 2011 6.085 6.110 5.760 5.828 744,317 -0.19(-3.14%)
Dec 12, 2011 5.964 6.115 5.903 6.017 651,200 -0.05(-0.87%)
Dec 09, 2011 5.820 6.123 5.820 6.070 517,658 +0.30(+5.25%)
Dec 08, 2011 5.956 6.002 5.760 5.767 480,910 -0.26(-4.39%)
Dec 07, 2011 5.964 6.070 5.805 6.032 976,984 +0.02(+0.38%)
Dec 06, 2011 6.070 6.107 5.964 6.009 857,818 -0.07(-1.12%)
Dec 05, 2011 5.964 6.244 5.811 6.078 1,069,426 +0.21(+3.61%)
Dec 02, 2011 5.888 6.025 5.767 5.866 644,114 +0.05(+0.78%)
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.