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 (%)
Oct 30, 2015 9.549 9.590 9.235 9.353 956,778 -0.21(-2.22%)
Oct 29, 2015 9.623 9.704 9.516 9.565 1,113,315 -0.02(-0.26%)
Oct 28, 2015 9.304 9.590 9.288 9.590 1,371,890 +0.31(+3.39%)
Oct 27, 2015 9.378 9.467 9.141 9.276 756,360 -0.13(-1.43%)
Oct 26, 2015 9.353 9.459 9.272 9.410 1,139,149 +0.03(+0.35%)
Oct 23, 2015 9.035 9.378 8.978 9.378 1,567,440 +0.33(+3.70%)
Oct 22, 2015 9.247 9.435 9.010 9.043 2,583,890 -0.49(-5.14%)
Oct 21, 2015 9.827 9.835 9.533 9.533 486,969 -0.25(-2.59%)
Oct 20, 2015 9.631 9.794 9.582 9.786 513,674 +0.20(+2.13%)
Oct 19, 2015 9.549 9.688 9.525 9.582 315,899 -0.05(-0.51%)
Oct 16, 2015 9.655 9.712 9.500 9.631 489,356 +0.02(+0.17%)
Oct 15, 2015 9.500 9.614 9.361 9.614 581,009 +0.19(+1.99%)
Oct 14, 2015 9.606 9.688 9.402 9.427 430,431 -0.18(-1.87%)
Oct 13, 2015 9.827 9.851 9.606 9.606 396,334 -0.17(-1.75%)
Oct 12, 2015 9.720 9.851 9.704 9.778 385,743 +0.02(+0.17%)
Oct 09, 2015 9.941 9.957 9.745 9.761 425,555 -0.12(-1.24%)
Oct 08, 2015 9.720 9.892 9.672 9.884 573,572 +0.10(+1.00%)
Oct 07, 2015 9.598 9.786 9.516 9.786 981,233 +0.27(+2.83%)
Oct 06, 2015 9.614 9.900 9.484 9.516 682,165 -0.15(-1.52%)
Oct 05, 2015 9.508 9.704 9.492 9.663 481,209 +0.24(+2.60%)
Oct 02, 2015 9.361 9.427 9.068 9.419 621,523 -0.11(-1.20%)
Oct 01, 2015 9.508 9.590 9.353 9.533 426,558 -0.02(-0.17%)
Sep 30, 2015 9.672 9.680 9.451 9.549 881,243 -0.03(-0.34%)
Sep 29, 2015 9.516 9.610 9.467 9.582 475,104 +0.06(+0.60%)
Sep 28, 2015 9.598 9.618 9.500 9.525 456,019 -0.14(-1.44%)
Sep 25, 2015 9.745 9.794 9.655 9.663 621,086 +0.03(+0.34%)
Sep 24, 2015 9.410 9.631 9.386 9.631 565,328 +0.13(+1.37%)
Sep 23, 2015 9.394 9.565 9.394 9.500 509,317 +0.10(+1.04%)
Sep 22, 2015 9.345 9.525 9.345 9.402 535,553 -0.07(-0.78%)
Sep 21, 2015 9.378 9.508 9.378 9.476 508,421 +0.17(+1.84%)
Sep 18, 2015 9.345 9.402 9.223 9.304 937,123 -0.17(-1.81%)
Sep 17, 2015 9.729 9.851 9.419 9.476 808,488 -0.24(-2.44%)
Sep 16, 2015 9.778 9.778 9.602 9.712 547,026 -0.04(-0.42%)
Sep 15, 2015 9.688 9.802 9.651 9.753 337,955 +0.12(+1.27%)
Sep 14, 2015 9.606 9.663 9.565 9.631 431,369 -0.03(-0.34%)
Sep 11, 2015 9.582 9.720 9.525 9.663 538,160 -0.04(-0.42%)
Sep 10, 2015 9.614 9.769 9.598 9.704 286,195 +0.07(+0.76%)
Sep 09, 2015 9.835 9.916 9.614 9.631 496,946 -0.19(-1.91%)
Sep 08, 2015 9.794 9.916 9.574 9.818 503,753 +0.19(+1.95%)
Sep 04, 2015 9.500 9.631 9.631 9.631 383,625 +0.00(+0.00%)
Sep 03, 2015 9.516 9.672 9.508 9.631 435,544 +0.09(+0.94%)
Sep 02, 2015 9.419 9.541 9.280 9.541 1,075,597 +0.24(+2.54%)
Sep 01, 2015 9.500 9.586 9.255 9.304 809,985 -0.41(-4.20%)
Aug 31, 2015 9.574 9.729 9.549 9.712 416,916 +0.09(+0.93%)
Aug 28, 2015 9.557 9.676 9.533 9.623 512,862 +0.00(+0.00%)
Aug 27, 2015 9.639 9.769 9.484 9.623 860,210 +0.04(+0.43%)
Aug 26, 2015 9.459 9.623 9.284 9.582 825,673 +0.29(+3.07%)
Aug 25, 2015 9.655 9.655 9.288 9.296 921,884 -0.07(-0.78%)
Aug 24, 2015 9.459 9.688 9.337 9.370 1,079,185 -0.55(-5.55%)
Aug 21, 2015 9.818 10.02 9.794 9.920 648,745 -0.07(-0.69%)
Aug 20, 2015 10.04 10.06 9.957 9.990 679,996 -0.11(-1.13%)
Aug 19, 2015 10.20 10.25 10.08 10.10 515,532 -0.13(-1.28%)
Aug 18, 2015 10.22 10.28 10.14 10.23 319,728 +0.04(+0.40%)
Aug 17, 2015 10.10 10.28 10.04 10.19 279,389 +0.02(+0.24%)
Aug 14, 2015 10.06 10.19 10.05 10.17 308,382 +0.09(+0.89%)
Aug 13, 2015 10.04 10.15 9.969 10.08 370,997 +0.03(+0.32%)
Aug 12, 2015 10.06 10.13 9.806 10.05 489,420 -0.08(-0.81%)
Aug 11, 2015 10.28 10.37 10.07 10.13 297,215 -0.21(-2.05%)
Aug 10, 2015 10.25 10.36 10.24 10.34 336,977 +0.16(+1.52%)
Aug 07, 2015 10.26 10.41 10.10 10.19 336,660 -0.11(-1.11%)
Aug 06, 2015 10.29 10.40 10.18 10.30 382,675 +0.00(+0.00%)
Aug 05, 2015 10.29 10.42 10.21 10.30 308,770 +0.08(+0.80%)
Aug 04, 2015 10.16 10.30 10.15 10.22 383,006 +0.06(+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.