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 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%)
Aug 01, 2016 10.15 10.25 10.11 10.14 377,446 -0.02(-0.17%)
Jul 29, 2016 10.21 10.27 10.10 10.15 434,360 -0.05(-0.49%)
Jul 28, 2016 10.25 10.29 10.18 10.20 228,945 -0.09(-0.89%)
Jul 27, 2016 10.27 10.35 10.23 10.30 373,849 +0.04(+0.41%)
Jul 26, 2016 10.06 10.27 10.03 10.25 428,473 +0.13(+1.24%)
Jul 25, 2016 10.24 10.27 10.10 10.13 254,860 -0.11(-1.06%)
Jul 22, 2016 10.09 10.29 9.944 10.24 472,504 +0.15(+1.50%)
Jul 21, 2016 10.24 10.29 10.05 10.09 465,180 -0.18(-1.79%)
Jul 20, 2016 10.27 10.33 10.20 10.27 203,243 +0.01(+0.08%)
Jul 19, 2016 10.22 10.37 10.22 10.26 214,351 -0.02(-0.16%)
Jul 18, 2016 10.37 10.46 10.26 10.28 397,595 -0.13(-1.21%)
Jul 15, 2016 10.44 10.44 10.26 10.40 277,959 +0.07(+0.65%)
Jul 14, 2016 10.45 10.46 10.28 10.34 314,716 +0.09(+0.90%)
Jul 13, 2016 10.20 10.27 10.13 10.25 348,413 +0.07(+0.66%)
Jul 12, 2016 10.22 10.28 10.08 10.18 688,379 +0.05(+0.50%)
Jul 11, 2016 10.04 10.16 9.995 10.13 775,817 +0.20(+2.03%)
Jul 08, 2016 9.886 9.961 9.726 9.927 499,922 +0.20(+2.07%)
Jul 07, 2016 9.668 9.886 9.643 9.726 441,494 +0.18(+1.93%)
Jul 05, 2016 9.651 9.659 9.509 9.542 646,237 -0.22(-2.23%)
Jul 01, 2016 9.785 9.760 9.760 9.760 563,643 -0.11(-1.10%)
Jun 30, 2016 9.668 9.869 9.483 9.869 662,627 +0.25(+2.61%)
Jun 29, 2016 9.467 9.626 9.375 9.618 500,504 +0.28(+3.05%)
Jun 28, 2016 9.215 9.379 9.073 9.333 670,399 +0.29(+3.24%)
Jun 27, 2016 9.433 9.433 9.019 9.039 782,176 -0.56(-5.85%)
Jun 24, 2016 9.869 9.995 9.559 9.601 781,492 -0.83(-7.95%)
Jun 23, 2016 10.26 10.46 10.26 10.43 746,078 +0.26(+2.55%)
Jun 22, 2016 10.15 10.28 10.15 10.17 343,871 +0.02(+0.16%)
Jun 21, 2016 10.06 10.20 10.03 10.15 599,683 +0.10(+1.00%)
Jun 20, 2016 9.995 10.19 9.969 10.05 480,564 +0.24(+2.48%)
Jun 17, 2016 9.844 9.940 9.726 9.810 1,042,425 +0.00(+0.00%)
Jun 16, 2016 9.827 9.902 9.718 9.810 335,475 -0.12(-1.18%)
Jun 15, 2016 9.927 10.10 9.886 9.927 300,027 +0.01(+0.08%)
Jun 14, 2016 10.01 10.08 9.877 9.919 326,715 -0.13(-1.33%)
Jun 13, 2016 10.07 10.15 10.01 10.05 507,921 -0.09(-0.91%)
Jun 10, 2016 10.19 10.27 10.13 10.15 517,624 -0.14(-1.38%)
Jun 09, 2016 10.39 10.39 10.21 10.29 585,195 -0.17(-1.60%)
Jun 08, 2016 10.42 10.51 10.17 10.46 461,138 -0.01(-0.08%)
Jun 07, 2016 10.52 10.54 10.44 10.46 487,941 -0.08(-0.79%)
Jun 06, 2016 10.38 10.60 10.38 10.55 505,472 +0.18(+1.70%)
Jun 03, 2016 10.50 10.50 10.21 10.37 671,706 -0.25(-2.37%)
Jun 02, 2016 10.56 10.62 10.49 10.62 652,701 +0.04(+0.40%)
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.