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 (%)
Dec 30, 2016 14.09 14.09 14.09 0 +0.00(+0.00%)
Dec 29, 2016 14.05 14.13 13.96 14.09 261,759 +0.04(+0.30%)
Dec 28, 2016 14.26 14.30 13.96 14.05 231,558 -0.21(-1.49%)
Dec 27, 2016 14.35 14.39 14.18 14.26 375,658 -0.09(-0.59%)
Dec 23, 2016 14.35 14.35 14.35 0 +0.51(+3.69%)
Dec 22, 2016 13.96 14.03 13.75 13.84 409,515 -0.04(-0.31%)
Dec 21, 2016 13.75 13.98 13.71 13.88 473,777 +0.00(+0.00%)
Dec 20, 2016 13.75 13.88 13.54 13.88 541,417 +0.26(+1.87%)
Dec 19, 2016 13.54 13.84 13.49 13.62 986,641 +0.17(+1.27%)
Dec 16, 2016 13.71 13.92 13.32 13.45 2,731,522 -0.30(-2.17%)
Dec 15, 2016 13.62 13.84 13.49 13.75 632,162 +0.21(+1.57%)
Dec 14, 2016 13.49 13.66 13.24 13.54 950,736 -0.04(-0.31%)
Dec 13, 2016 13.45 13.62 13.24 13.58 601,214 +0.17(+1.27%)
Dec 12, 2016 13.71 13.75 13.20 13.41 568,689 -0.38(-2.78%)
Dec 09, 2016 13.66 13.84 13.45 13.79 649,550 +0.17(+1.25%)
Dec 08, 2016 13.41 13.64 13.20 13.62 885,984 +0.21(+1.59%)
Dec 07, 2016 13.20 13.41 13.11 13.41 409,759 +0.21(+1.61%)
Dec 06, 2016 13.11 13.24 12.94 13.20 476,191 +0.13(+0.98%)
Dec 05, 2016 12.73 13.13 12.73 13.07 787,327 +0.47(+3.72%)
Dec 02, 2016 12.77 12.77 12.56 12.60 875,316 -0.21(-1.66%)
Dec 01, 2016 12.86 12.98 12.73 12.81 589,371 +0.04(+0.33%)
Nov 30, 2016 12.69 12.90 12.45 12.77 701,028 +0.26(+2.04%)
Nov 29, 2016 12.56 12.73 12.52 12.52 797,972 -0.04(-0.34%)
Nov 28, 2016 12.86 13.03 12.52 12.56 825,481 -0.68(-5.14%)
Nov 25, 2016 13.07 13.30 13.07 13.24 153,409 +0.09(+0.65%)
Nov 23, 2016 13.15 13.15 13.15 0 +0.04(+0.32%)
Nov 22, 2016 13.15 13.26 12.98 13.11 514,137 -0.04(-0.32%)
Nov 21, 2016 13.03 13.22 12.94 13.15 348,431 +0.21(+1.65%)
Nov 18, 2016 13.03 13.18 12.90 12.94 1,204,420 -0.09(-0.65%)
Nov 17, 2016 13.03 13.15 12.98 13.03 632,458 +0.04(+0.33%)
Nov 16, 2016 13.11 13.11 12.86 12.98 578,314 -0.13(-0.97%)
Nov 15, 2016 13.11 13.22 12.90 13.11 1,046,016 +0.04(+0.33%)
Nov 14, 2016 13.20 13.54 12.98 13.07 1,146,966 +0.04(+0.33%)
Nov 11, 2016 12.26 13.07 12.26 13.03 1,179,937 +0.81(+6.62%)
Nov 10, 2016 11.66 12.30 11.58 12.22 1,303,622 +0.68(+5.90%)
Nov 09, 2016 11.15 11.54 11.03 11.54 967,238 +0.55(+5.04%)
Nov 08, 2016 10.98 11.07 10.94 10.98 351,011 -0.09(-0.77%)
Nov 07, 2016 10.94 11.07 10.73 11.07 531,985 +0.38(+3.59%)
Nov 04, 2016 10.64 10.77 10.60 10.69 465,969 +0.00(+0.00%)
Nov 03, 2016 10.77 10.81 10.62 10.69 397,198 -0.09(-0.79%)
Nov 02, 2016 10.94 10.98 10.62 10.77 362,294 -0.17(-1.56%)
Nov 01, 2016 11.15 11.19 10.86 10.94 536,866 -0.17(-1.52%)
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%)
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.