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 (%)
Aug 30, 2013 8.031 8.038 7.876 7.899 0 -0.14(-1.73%)
Aug 29, 2013 7.961 8.108 7.915 8.038 171,118 +0.09(+1.07%)
Aug 28, 2013 7.922 8.000 7.884 7.953 0 +0.04(+0.49%)
Aug 27, 2013 8.154 8.154 7.915 7.915 349,747 -0.32(-3.94%)
Aug 26, 2013 8.425 8.425 8.239 8.239 0 -0.19(-2.29%)
Aug 23, 2013 8.479 8.479 8.332 8.433 0 -0.05(-0.55%)
Aug 22, 2013 8.386 8.494 8.355 8.479 136,915 +0.12(+1.48%)
Aug 21, 2013 8.456 8.456 8.278 8.355 0 -0.14(-1.64%)
Aug 20, 2013 8.317 8.533 8.293 8.494 157,456 +0.18(+2.14%)
Aug 19, 2013 8.425 8.425 8.286 8.317 259,716 -0.12(-1.47%)
Aug 16, 2013 8.309 8.502 8.301 8.440 0 +0.08(+0.92%)
Aug 15, 2013 8.340 8.433 8.177 8.363 939,976 -0.03(-0.37%)
Aug 14, 2013 8.487 8.572 8.378 8.394 267,682 -0.09(-1.00%)
Aug 13, 2013 8.572 8.572 8.402 8.479 248,931 -0.07(-0.81%)
Aug 12, 2013 8.448 8.548 8.448 8.548 371,417 +0.02(+0.18%)
Aug 09, 2013 8.641 8.695 8.518 8.533 315,597 -0.15(-1.69%)
Aug 08, 2013 8.819 8.873 8.657 8.680 423,147 -0.03(-0.35%)
Aug 07, 2013 8.773 8.773 8.626 8.711 353,290 -0.06(-0.70%)
Aug 06, 2013 8.896 8.904 8.773 8.773 444,187 -0.08(-0.87%)
Aug 05, 2013 8.719 8.850 8.650 8.850 453,614 +0.14(+1.59%)
Aug 02, 2013 8.550 8.727 8.497 8.712 504,774 +0.11(+1.25%)
Aug 01, 2013 8.535 8.612 8.489 8.604 608,019 +0.12(+1.36%)
Jul 31, 2013 8.435 8.650 8.435 8.489 0 +0.05(+0.64%)
Jul 30, 2013 8.520 8.539 8.420 8.435 0 -0.08(-0.90%)
Jul 29, 2013 8.550 8.581 8.481 8.512 0 -0.07(-0.81%)
Jul 26, 2013 8.527 8.596 8.489 8.581 0 -0.02(-0.27%)
Jul 25, 2013 8.727 8.796 8.458 8.604 0 -0.12(-1.32%)
Jul 24, 2013 8.589 8.781 8.581 8.719 0 +0.19(+2.25%)
Jul 23, 2013 8.435 8.566 8.328 8.527 0 -0.20(-2.29%)
Jul 22, 2013 8.689 8.804 8.658 8.727 0 +0.02(+0.26%)
Jul 19, 2013 8.712 8.712 8.581 8.704 0 -0.02(-0.18%)
Jul 18, 2013 8.712 8.827 8.696 8.719 0 +0.05(+0.53%)
Jul 17, 2013 8.666 8.758 8.612 8.673 748,106 +0.07(+0.80%)
Jul 16, 2013 8.642 8.696 8.535 8.604 0 -0.05(-0.53%)
Jul 15, 2013 8.566 8.658 8.450 8.650 0 +0.12(+1.44%)
Jul 12, 2013 8.458 8.589 8.358 8.527 0 +0.08(+1.00%)
Jul 11, 2013 8.658 8.689 8.397 8.443 0 -0.12(-1.35%)
Jul 10, 2013 8.527 8.619 8.527 8.558 0 -0.01(-0.09%)
Jul 09, 2013 8.635 8.642 8.550 8.566 0 -0.04(-0.45%)
Jul 08, 2013 8.642 8.735 8.535 8.604 683,814 -0.02(-0.27%)
Jul 05, 2013 8.596 8.635 8.497 8.627 0 +0.16(+1.86%)
Jul 03, 2013 8.435 8.512 8.343 8.470 0 +0.00(+0.05%)
Jul 02, 2013 8.481 8.712 8.427 8.466 0 +0.00(+0.00%)
Jul 01, 2013 8.228 8.696 8.212 8.466 0 +0.29(+3.57%)
Jun 28, 2013 8.174 8.228 8.105 8.174 739,709 -0.02(-0.19%)
Jun 27, 2013 7.997 8.220 7.851 8.189 0 +0.26(+3.29%)
Jun 26, 2013 7.874 8.028 7.851 7.928 0 +0.08(+1.08%)
Jun 25, 2013 7.759 7.874 7.651 7.844 589,804 +0.18(+2.30%)
Jun 24, 2013 7.721 7.813 7.659 7.667 0 -0.10(-1.29%)
Jun 21, 2013 7.705 7.805 7.613 7.767 2,110,029 +0.08(+1.00%)
Jun 20, 2013 7.559 7.744 7.559 7.690 0 +0.02(+0.30%)
Jun 19, 2013 7.721 7.736 7.640 7.667 0 -0.05(-0.60%)
Jun 18, 2013 7.659 7.744 7.609 7.713 0 +0.09(+1.21%)
Jun 17, 2013 7.690 7.732 7.552 7.621 345,585 -0.01(-0.10%)
Jun 14, 2013 7.675 7.675 7.613 7.628 0 -0.04(-0.50%)
Jun 13, 2013 7.582 7.675 7.558 7.667 403,030 +0.08(+1.01%)
Jun 12, 2013 7.721 7.751 7.567 7.590 402,808 -0.08(-1.00%)
Jun 11, 2013 7.736 7.736 7.628 7.667 354,430 -0.15(-1.96%)
Jun 10, 2013 7.744 7.851 7.621 7.820 0 +0.13(+1.70%)
Jun 07, 2013 7.744 7.759 7.636 7.690 0 -0.01(-0.10%)
Jun 06, 2013 7.598 7.698 7.567 7.698 411,970 +0.14(+1.83%)
Jun 05, 2013 7.621 7.675 7.502 7.559 0 -0.09(-1.20%)
Jun 04, 2013 7.690 7.713 7.567 7.651 0 +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.