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 28, 2013 6.955 7.004 6.901 6.977 280,837 +0.08(+1.11%)
Feb 27, 2013 6.848 6.970 6.848 6.901 254,874 +0.06(+0.89%)
Feb 26, 2013 6.901 6.962 6.786 6.840 238,292 -0.02(-0.33%)
Feb 25, 2013 7.184 7.184 6.840 6.863 308,412 -0.27(-3.75%)
Feb 22, 2013 7.092 7.161 7.039 7.130 273,012 +0.06(+0.86%)
Feb 21, 2013 7.123 7.199 6.985 7.069 246,553 -0.05(-0.75%)
Feb 20, 2013 7.207 7.260 7.123 7.123 344,409 -0.11(-1.48%)
Feb 19, 2013 7.237 7.245 7.153 7.230 409,513 +0.03(+0.42%)
Feb 15, 2013 7.230 7.260 7.161 7.199 327,723 +0.02(+0.21%)
Feb 14, 2013 7.153 7.207 7.115 7.184 267,147 +0.02(+0.32%)
Feb 13, 2013 7.199 7.222 7.084 7.161 325,097 -0.02(-0.32%)
Feb 12, 2013 7.161 7.191 7.046 7.184 450,371 +0.05(+0.64%)
Feb 11, 2013 7.146 7.208 7.115 7.138 238,050 -0.02(-0.21%)
Feb 08, 2013 7.153 7.199 7.130 7.153 140,371 +0.02(+0.21%)
Feb 07, 2013 7.146 7.176 7.070 7.138 112,508 -0.02(-0.21%)
Feb 06, 2013 7.115 7.176 7.092 7.153 256,826 +0.13(+1.84%)
Feb 04, 2013 7.130 7.146 7.001 7.024 345,213 -0.17(-2.33%)
Feb 01, 2013 7.092 7.199 7.032 7.191 356,315 +0.16(+2.27%)
Jan 31, 2013 7.016 7.062 6.956 7.032 412,859 -0.01(-0.11%)
Jan 30, 2013 7.130 7.130 6.994 7.039 334,928 -0.09(-1.28%)
Jan 29, 2013 7.146 7.184 7.085 7.130 401,200 -0.01(-0.11%)
Jan 28, 2013 7.085 7.206 6.971 7.138 467,934 +0.05(+0.64%)
Jan 25, 2013 7.244 7.244 7.039 7.092 367,477 -0.10(-1.37%)
Jan 24, 2013 7.153 7.305 7.146 7.191 377,446 +0.02(+0.32%)
Jan 23, 2013 7.313 7.313 7.146 7.168 271,132 -0.17(-2.38%)
Jan 22, 2013 7.032 7.366 6.994 7.343 629,834 +0.33(+4.72%)
Jan 18, 2013 6.994 7.047 6.933 7.013 468,087 +0.03(+0.49%)
Jan 17, 2013 7.054 7.146 6.705 6.978 666,794 -0.08(-1.18%)
Jan 16, 2013 7.062 7.123 7.005 7.062 285,070 -0.04(-0.54%)
Jan 15, 2013 6.971 7.115 6.940 7.100 193,968 +0.11(+1.52%)
Jan 14, 2013 6.956 7.032 6.887 6.994 226,303 +0.00(+0.00%)
Jan 11, 2013 7.153 7.168 6.918 6.994 350,915 -0.16(-2.23%)
Jan 10, 2013 7.130 7.184 7.092 7.153 220,353 +0.05(+0.75%)
Jan 09, 2013 7.199 7.275 7.070 7.100 220,912 -0.06(-0.85%)
Jan 08, 2013 7.146 7.195 7.032 7.161 249,236 -0.01(-0.11%)
Jan 07, 2013 7.260 7.303 7.130 7.168 294,289 -0.15(-2.08%)
Jan 04, 2013 7.191 7.328 7.123 7.320 293,458 +0.18(+2.56%)
Jan 03, 2013 7.146 7.191 7.062 7.138 332,177 +0.00(+0.00%)
Jan 02, 2013 6.872 7.168 6.841 7.138 800,569 +0.30(+4.33%)
Dec 31, 2012 6.720 6.868 6.629 6.841 363,838 +0.11(+1.58%)
Dec 28, 2012 6.796 6.857 6.682 6.735 170,311 -0.08(-1.23%)
Dec 27, 2012 6.872 6.910 6.682 6.819 283,733 -0.02(-0.33%)
Dec 26, 2012 6.902 6.918 6.759 6.841 195,213 -0.02(-0.33%)
Dec 24, 2012 6.933 6.994 6.758 6.864 201,807 -0.04(-0.55%)
Dec 21, 2012 6.834 6.978 6.651 6.902 2,602,671 -0.02(-0.22%)
Dec 20, 2012 6.902 6.986 6.826 6.918 353,889 +0.00(+0.00%)
Dec 19, 2012 6.994 7.028 6.895 6.918 366,186 -0.07(-0.98%)
Dec 18, 2012 6.857 7.001 6.857 6.986 383,862 +0.16(+2.34%)
Dec 17, 2012 6.621 6.864 6.621 6.826 591,778 +0.23(+3.46%)
Dec 14, 2012 6.659 6.667 6.575 6.598 401,237 -0.06(-0.91%)
Dec 13, 2012 6.978 6.978 6.659 6.659 707,404 -0.42(-5.91%)
Dec 12, 2012 7.077 7.191 7.024 7.077 472,583 +0.01(+0.11%)
Dec 11, 2012 7.077 7.153 7.016 7.070 506,686 +0.05(+0.65%)
Dec 10, 2012 7.062 7.077 6.986 7.024 455,654 +0.02(+0.22%)
Dec 07, 2012 7.153 7.153 6.933 7.009 290,474 -0.08(-1.18%)
Dec 06, 2012 7.130 7.161 7.040 7.092 621,878 -0.03(-0.43%)
Dec 05, 2012 7.123 7.146 6.986 7.123 166,199 +0.05(+0.64%)
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.