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 (%)
Jan 30, 2015 8.980 9.052 8.772 8.780 975,823 -0.25(-2.74%)
Jan 29, 2015 8.708 9.036 8.421 9.028 2,168,161 +0.37(+4.24%)
Jan 28, 2015 8.868 9.149 8.621 8.660 1,202,768 -0.18(-2.08%)
Jan 27, 2015 8.820 9.018 8.804 8.844 622,404 -0.18(-1.95%)
Jan 26, 2015 9.012 9.044 8.924 9.020 1,117,205 +0.00(+0.00%)
Jan 23, 2015 9.275 9.808 8.988 9.020 1,758,774 -0.29(-3.09%)
Jan 22, 2015 9.738 9.818 9.267 9.307 2,135,161 -0.57(-5.74%)
Jan 21, 2015 9.834 10.00 9.762 9.874 589,560 -0.01(-0.08%)
Jan 20, 2015 10.03 10.03 9.826 9.882 392,525 -0.16(-1.59%)
Jan 16, 2015 9.730 10.05 9.610 10.04 442,771 +0.28(+2.86%)
Jan 15, 2015 9.714 9.874 9.443 9.762 957,380 +0.04(+0.41%)
Jan 14, 2015 9.802 9.977 9.618 9.722 583,892 -0.22(-2.17%)
Jan 13, 2015 9.977 10.17 9.826 9.938 792,770 +0.06(+0.65%)
Jan 12, 2015 9.961 10.03 9.850 9.874 579,938 -0.12(-1.20%)
Jan 09, 2015 10.24 10.48 9.977 9.993 356,368 -0.23(-2.26%)
Jan 08, 2015 10.15 10.26 10.07 10.22 376,250 +0.17(+1.71%)
Jan 07, 2015 10.14 10.25 9.985 10.05 536,261 -0.02(-0.20%)
Jan 06, 2015 10.34 10.54 10.03 10.07 404,013 -0.28(-2.70%)
Jan 05, 2015 10.58 10.58 10.30 10.35 491,655 -0.28(-2.63%)
Jan 02, 2015 10.83 10.83 10.50 10.63 365,407 -0.12(-1.11%)
Dec 31, 2014 10.90 10.75 10.75 10.75 395,391 -0.14(-1.32%)
Dec 30, 2014 10.94 10.98 10.85 10.90 286,772 -0.06(-0.58%)
Dec 29, 2014 10.85 11.03 10.84 10.96 265,264 +0.14(+1.25%)
Dec 26, 2014 10.83 10.89 10.77 10.82 137,709 +0.02(+0.22%)
Dec 24, 2014 10.79 10.80 10.80 10.80 239,414 +0.04(+0.37%)
Dec 23, 2014 10.68 10.82 10.54 10.76 279,848 +0.10(+0.97%)
Dec 22, 2014 10.62 10.68 10.50 10.66 429,623 +0.07(+0.68%)
Dec 19, 2014 10.66 10.70 10.56 10.58 1,288,247 -0.10(-0.97%)
Dec 18, 2014 10.66 10.70 10.52 10.69 461,574 +0.20(+1.90%)
Dec 17, 2014 10.16 10.49 10.09 10.49 631,677 +0.33(+3.22%)
Dec 16, 2014 10.06 10.28 10.05 10.16 553,295 +0.06(+0.63%)
Dec 15, 2014 10.35 10.43 9.993 10.10 846,243 -0.24(-2.32%)
Dec 12, 2014 10.32 10.47 10.29 10.34 562,272 -0.12(-1.15%)
Dec 11, 2014 10.46 10.54 10.40 10.46 520,005 +0.05(+0.46%)
Dec 10, 2014 10.74 10.77 10.40 10.41 754,067 -0.37(-3.41%)
Dec 09, 2014 10.34 10.78 10.34 10.78 485,244 +0.30(+2.82%)
Dec 08, 2014 10.46 10.67 10.41 10.48 409,233 -0.01(-0.08%)
Dec 05, 2014 10.24 10.55 10.24 10.49 390,863 +0.25(+2.42%)
Dec 04, 2014 10.23 10.30 10.19 10.24 475,337 -0.02(-0.16%)
Dec 03, 2014 10.13 10.32 10.11 10.26 378,058 +0.11(+1.10%)
Dec 02, 2014 9.961 10.26 9.954 10.15 277,975 +0.18(+1.84%)
Dec 01, 2014 10.18 10.25 9.954 9.961 365,289 -0.22(-2.19%)
Nov 28, 2014 10.42 10.50 10.18 10.19 320,904 -0.23(-2.22%)
Nov 26, 2014 10.45 10.42 10.42 10.42 247,432 -0.02(-0.23%)
Nov 25, 2014 10.41 10.50 10.34 10.44 267,053 +0.04(+0.38%)
Nov 24, 2014 10.30 10.44 10.22 10.40 442,714 +0.14(+1.32%)
Nov 21, 2014 10.61 10.61 10.26 10.26 912,535 -0.20(-1.91%)
Nov 20, 2014 10.30 10.49 10.30 10.46 278,327 +0.09(+0.85%)
Nov 19, 2014 10.48 10.48 10.30 10.38 253,597 -0.11(-1.06%)
Nov 18, 2014 10.46 10.59 10.43 10.49 213,884 +0.06(+0.54%)
Nov 17, 2014 10.53 10.57 10.42 10.43 204,959 -0.14(-1.36%)
Nov 14, 2014 10.54 10.66 10.47 10.58 310,800 +0.05(+0.45%)
Nov 13, 2014 10.70 10.70 10.53 10.53 210,489 -0.15(-1.42%)
Nov 12, 2014 10.51 10.70 10.43 10.68 331,069 +0.13(+1.21%)
Nov 11, 2014 10.62 10.64 10.54 10.55 195,638 -0.06(-0.60%)
Nov 10, 2014 10.53 10.67 10.53 10.62 272,626 +0.10(+0.99%)
Nov 07, 2014 10.50 10.57 10.48 10.51 487,464 -0.02(-0.19%)
Nov 06, 2014 10.47 10.58 10.45 10.53 442,135 +0.07(+0.65%)
Nov 05, 2014 10.53 10.66 10.39 10.46 419,987 +0.01(+0.08%)
Nov 04, 2014 10.38 10.60 10.31 10.46 406,296 +0.03(+0.31%)
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.