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 31, 2016 11.07 11.15 10.94 11.11 597,108 +0.14(+1.31%)
Oct 28, 2016 11.06 11.08 10.90 10.97 343,039 -0.10(-0.92%)
Oct 27, 2016 11.03 11.11 10.92 11.07 567,331 +0.12(+1.08%)
Oct 26, 2016 10.93 11.06 10.92 10.95 501,013 -0.01(-0.08%)
Oct 25, 2016 10.96 11.06 10.93 10.96 598,158 -0.03(-0.23%)
Oct 24, 2016 10.97 11.10 10.93 10.98 774,654 +0.07(+0.62%)
Oct 21, 2016 10.86 11.00 10.73 10.92 744,908 +0.06(+0.55%)
Oct 20, 2016 10.90 11.02 10.86 10.86 387,069 -0.08(-0.70%)
Oct 19, 2016 10.86 10.99 10.83 10.93 705,091 +0.12(+1.09%)
Oct 18, 2016 10.92 10.92 10.81 10.81 408,064 +0.04(+0.39%)
Oct 17, 2016 10.88 10.94 10.75 10.77 388,471 -0.09(-0.86%)
Oct 14, 2016 11.01 11.06 10.85 10.86 386,928 +0.01(+0.08%)
Oct 13, 2016 11.01 11.05 10.77 10.86 491,852 -0.25(-2.28%)
Oct 12, 2016 11.19 11.25 11.10 11.11 448,089 -0.06(-0.53%)
Oct 11, 2016 11.31 11.33 11.08 11.17 494,189 -0.14(-1.27%)
Oct 10, 2016 11.25 11.35 11.24 11.31 591,820 +0.12(+1.06%)
Oct 07, 2016 11.15 11.22 11.04 11.19 532,088 +0.06(+0.53%)
Oct 06, 2016 11.20 11.20 11.04 11.13 250,033 -0.02(-0.15%)
Oct 05, 2016 10.92 11.27 10.88 11.15 843,163 +0.27(+2.48%)
Oct 04, 2016 10.86 10.91 10.75 10.88 452,041 +0.05(+0.47%)
Oct 03, 2016 10.74 10.86 10.73 10.83 618,350 -0.01(-0.08%)
Sep 30, 2016 10.69 10.88 10.65 10.84 497,200 +0.19(+1.83%)
Sep 29, 2016 10.81 10.83 10.62 10.64 419,882 -0.14(-1.25%)
Sep 28, 2016 10.70 10.81 10.64 10.78 457,969 +0.13(+1.19%)
Sep 27, 2016 10.51 10.67 10.49 10.65 315,662 +0.08(+0.80%)
Sep 26, 2016 10.73 10.77 10.55 10.57 459,605 -0.25(-2.27%)
Sep 23, 2016 10.77 10.86 10.73 10.81 416,845 -0.01(-0.08%)
Sep 22, 2016 10.72 10.82 10.68 10.82 617,225 +0.13(+1.18%)
Sep 21, 2016 10.60 10.71 10.59 10.70 446,882 +0.15(+1.40%)
Sep 20, 2016 10.64 10.64 10.54 10.55 316,720 -0.05(-0.44%)
Sep 19, 2016 10.64 10.67 10.54 10.59 342,715 -0.01(-0.08%)
Sep 16, 2016 10.63 10.63 10.53 10.60 1,002,936 -0.04(-0.40%)
Sep 15, 2016 10.50 10.65 10.48 10.64 322,312 +0.15(+1.45%)
Sep 14, 2016 10.62 10.65 10.49 10.49 283,390 -0.12(-1.11%)
Sep 13, 2016 10.69 10.73 10.51 10.61 291,425 -0.19(-1.80%)
Sep 12, 2016 10.56 10.82 10.48 10.81 529,916 +0.14(+1.35%)
Sep 09, 2016 10.79 10.89 10.66 10.66 508,601 -0.20(-1.87%)
Sep 08, 2016 10.85 10.88 10.75 10.86 371,951 +0.03(+0.23%)
Sep 07, 2016 10.72 10.88 10.59 10.84 498,105 +0.08(+0.71%)
Sep 06, 2016 11.00 11.00 10.67 10.76 415,972 -0.21(-1.92%)
Sep 02, 2016 10.82 10.97 10.97 10.97 533,955 +0.20(+1.88%)
Sep 01, 2016 10.93 10.95 10.64 10.77 447,570 -0.11(-1.01%)
Aug 31, 2016 10.83 10.91 10.75 10.88 674,808 +0.06(+0.55%)
Aug 30, 2016 10.84 10.96 10.81 10.82 898,415 -0.02(-0.16%)
Aug 29, 2016 10.73 10.85 10.71 10.84 687,918 +0.14(+1.26%)
Aug 26, 2016 10.48 10.73 10.47 10.70 751,239 +0.29(+2.76%)
Aug 25, 2016 10.48 10.57 10.39 10.42 726,432 -0.11(-1.04%)
Aug 24, 2016 10.58 10.64 10.49 10.53 291,705 -0.05(-0.48%)
Aug 23, 2016 10.59 10.64 10.57 10.58 205,734 +0.05(+0.48%)
Aug 22, 2016 10.47 10.60 10.39 10.53 288,392 +0.03(+0.32%)
Aug 19, 2016 10.49 10.55 10.41 10.49 1,321,230 -0.04(-0.40%)
Aug 18, 2016 10.42 10.54 10.38 10.54 299,997 +0.09(+0.89%)
Aug 17, 2016 10.43 10.48 9.944 10.44 455,772 +0.02(+0.16%)
Aug 16, 2016 10.51 10.51 10.31 10.43 418,785 -0.12(-1.12%)
Aug 15, 2016 10.48 10.56 10.24 10.54 431,759 +0.12(+1.13%)
Aug 12, 2016 10.35 10.44 10.30 10.43 183,533 -0.03(-0.24%)
Aug 11, 2016 10.49 10.51 10.43 10.45 249,874 -0.01(-0.08%)
Aug 10, 2016 10.47 10.55 10.36 10.46 438,814 -0.03(-0.24%)
Aug 09, 2016 10.48 10.53 10.40 10.48 323,701 -0.01(-0.08%)
Aug 08, 2016 10.57 10.58 10.46 10.49 223,631 +0.01(+0.08%)
Aug 05, 2016 10.32 10.48 10.26 10.48 457,060 +0.27(+2.65%)
Aug 04, 2016 10.15 10.27 10.13 10.21 270,630 +0.06(+0.58%)
Aug 03, 2016 10.04 10.16 10.02 10.15 202,766 +0.14(+1.35%)
Aug 02, 2016 10.15 10.22 10.02 10.02 440,646 -0.12(-1.16%)
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.