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 29, 2017 13.53 13.53 13.53 0 -0.09(-0.64%)
Dec 28, 2017 13.61 13.66 13.44 13.61 259,606 +0.09(+0.65%)
Dec 27, 2017 13.26 13.79 13.26 13.53 375,607 -0.26(-1.91%)
Dec 26, 2017 13.83 13.96 13.70 13.79 195,140 -0.04(-0.32%)
Dec 22, 2017 14.05 14.05 13.79 13.83 286,732 -0.26(-1.86%)
Dec 21, 2017 14.05 14.21 14.01 14.10 294,100 +0.09(+0.63%)
Dec 20, 2017 14.18 14.23 13.96 14.01 303,196 -0.13(-0.93%)
Dec 19, 2017 14.23 14.23 13.96 14.14 339,033 +0.04(+0.31%)
Dec 18, 2017 14.01 14.29 13.96 14.10 276,125 +0.18(+1.26%)
Dec 15, 2017 13.48 14.12 13.48 13.92 2,007,918 +0.44(+3.25%)
Dec 14, 2017 13.83 13.83 13.40 13.48 330,879 -0.26(-1.91%)
Dec 13, 2017 13.88 13.96 13.68 13.75 353,335 -0.18(-1.26%)
Dec 12, 2017 13.70 13.96 13.68 13.92 328,768 +0.26(+1.92%)
Dec 11, 2017 13.90 13.66 13.66 281,698 -0.18(-1.27%)
Dec 08, 2017 13.92 13.92 13.72 13.83 392,353 -0.04(-0.32%)
Dec 07, 2017 13.70 13.94 13.61 13.88 489,853 +0.18(+1.28%)
Dec 06, 2017 13.88 14.01 13.66 13.70 356,766 -0.18(-1.26%)
Dec 05, 2017 14.58 14.62 13.83 13.88 685,419 -0.57(-3.94%)
Dec 04, 2017 14.80 15.02 14.40 14.45 1,057,906 -0.04(-0.30%)
Dec 01, 2017 14.40 14.53 14.01 14.49 850,194 +0.18(+1.22%)
Nov 30, 2017 14.80 14.80 14.27 14.32 620,459 -0.44(-2.97%)
Nov 29, 2017 14.23 14.80 14.14 14.75 400,363 +0.57(+4.01%)
Nov 28, 2017 13.70 14.18 13.61 14.18 315,575 +0.55(+4.01%)
Nov 27, 2017 13.57 13.72 13.57 13.64 222,005 +0.11(+0.81%)
Nov 24, 2017 13.75 13.88 13.48 13.53 157,090 -0.26(-1.91%)
Nov 22, 2017 13.79 13.90 13.72 13.79 173,757 +0.04(+0.32%)
Nov 21, 2017 13.75 13.86 13.66 13.75 284,521 +0.04(+0.32%)
Nov 20, 2017 13.61 13.79 13.55 13.70 229,543 +0.13(+0.97%)
Nov 17, 2017 13.48 13.68 13.35 13.57 190,506 +0.00(+0.00%)
Nov 16, 2017 13.57 13.75 13.48 13.57 243,963 +0.09(+0.65%)
Nov 15, 2017 13.22 13.64 13.22 13.48 304,350 +0.04(+0.33%)
Nov 14, 2017 13.22 13.44 13.13 13.44 359,860 +0.18(+1.32%)
Nov 13, 2017 13.05 13.33 13.00 13.26 181,657 +0.09(+0.66%)
Nov 10, 2017 13.09 13.26 13.09 13.18 240,334 +0.13(+1.01%)
Nov 09, 2017 13.13 13.30 12.96 13.05 268,587 -0.18(-1.33%)
Nov 08, 2017 13.18 13.31 13.05 13.22 227,179 -0.04(-0.33%)
Nov 07, 2017 13.79 13.83 13.24 13.26 276,053 -0.53(-3.81%)
Nov 06, 2017 13.70 13.88 13.68 13.79 176,881 +0.04(+0.32%)
Nov 03, 2017 13.79 13.79 13.61 13.75 319,457 -0.04(-0.32%)
Nov 02, 2017 13.66 13.88 13.57 13.79 373,307 +0.18(+1.35%)
Nov 01, 2017 13.91 14.00 13.48 13.61 311,349 -0.22(-1.57%)
Oct 31, 2017 13.78 13.98 13.74 13.82 346,587 +0.13(+0.95%)
Oct 30, 2017 14.00 14.08 13.65 13.69 226,785 -0.43(-3.08%)
Oct 27, 2017 14.13 14.21 13.95 14.13 253,595 +0.04(+0.31%)
Oct 26, 2017 14.00 14.17 13.95 14.08 198,361 +0.17(+1.25%)
Oct 25, 2017 14.13 14.17 13.87 13.91 343,065 -0.17(-1.23%)
Oct 24, 2017 14.00 14.19 13.95 14.08 368,816 +0.26(+1.89%)
Oct 23, 2017 14.13 14.17 13.80 13.82 270,307 -0.30(-2.15%)
Oct 20, 2017 14.13 14.21 13.89 14.13 303,666 +0.17(+1.25%)
Oct 19, 2017 14.69 14.69 13.48 13.95 735,445 -0.39(-2.73%)
Oct 18, 2017 14.30 14.43 14.21 14.35 487,335 +0.17(+1.23%)
Oct 17, 2017 14.43 14.48 14.17 14.17 279,697 -0.26(-1.81%)
Oct 16, 2017 14.35 14.69 14.32 14.43 307,060 +0.13(+0.91%)
Oct 13, 2017 14.30 14.43 14.13 14.30 385,067 +0.04(+0.31%)
Oct 12, 2017 14.56 14.65 14.21 14.26 945,805 -0.26(-1.80%)
Oct 11, 2017 14.65 14.76 14.52 14.52 573,546 -0.17(-1.18%)
Oct 10, 2017 14.56 14.78 14.56 14.69 331,986 +0.09(+0.59%)
Oct 09, 2017 14.52 14.63 14.39 14.61 360,479 +0.17(+1.20%)
Oct 06, 2017 14.48 14.56 14.35 14.43 405,111 -0.04(-0.30%)
Oct 05, 2017 14.26 14.53 14.26 14.48 260,690 +0.22(+1.52%)
Oct 04, 2017 14.48 14.48 14.21 14.26 267,884 -0.26(-1.80%)
Oct 03, 2017 14.52 14.54 14.26 14.52 464,652 -0.09(-0.59%)
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.