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 (%)
Feb 28, 2017 14.70 14.79 14.53 14.74 770,395 +0.00(+0.00%)
Feb 27, 2017 14.61 14.81 14.53 14.74 424,672 +0.13(+0.88%)
Feb 24, 2017 14.57 14.66 14.48 14.61 267,864 -0.17(-1.16%)
Feb 23, 2017 14.83 14.87 14.59 14.79 410,820 -0.04(-0.29%)
Feb 22, 2017 14.70 14.91 14.61 14.83 365,293 +0.09(+0.58%)
Feb 21, 2017 14.66 14.79 14.57 14.74 275,496 +0.17(+1.18%)
Feb 17, 2017 14.57 14.57 14.57 0 -0.17(-1.16%)
Feb 16, 2017 14.70 14.74 14.40 14.74 590,362 +0.09(+0.58%)
Feb 15, 2017 14.70 14.74 14.49 14.66 613,291 +0.00(+0.00%)
Feb 14, 2017 14.40 14.66 14.23 14.66 487,215 +0.26(+1.79%)
Feb 13, 2017 14.31 14.55 14.31 14.40 282,478 +0.17(+1.20%)
Feb 10, 2017 14.23 14.31 14.06 14.23 407,725 +0.09(+0.61%)
Feb 09, 2017 13.97 14.31 13.97 14.14 312,016 +0.17(+1.23%)
Feb 08, 2017 14.01 14.06 13.80 13.97 318,391 -0.09(-0.61%)
Feb 07, 2017 14.14 14.25 14.01 14.06 402,511 +0.00(+0.00%)
Feb 06, 2017 14.23 14.29 14.01 14.06 367,068 -0.21(-1.50%)
Feb 03, 2017 13.93 14.31 13.89 14.27 399,878 +0.56(+4.06%)
Feb 02, 2017 13.97 14.01 13.67 13.71 393,659 -0.39(-2.74%)
Feb 01, 2017 14.23 14.36 13.89 14.10 877,180 +0.05(+0.37%)
Jan 31, 2017 13.84 14.09 13.66 14.05 460,578 +0.04(+0.30%)
Jan 30, 2017 14.13 14.13 13.88 14.01 388,262 -0.26(-1.79%)
Jan 27, 2017 14.43 14.43 14.09 14.26 343,137 -0.21(-1.47%)
Jan 26, 2017 14.56 14.60 14.37 14.47 384,200 -0.09(-0.59%)
Jan 25, 2017 14.47 14.62 14.32 14.56 980,983 +0.21(+1.48%)
Jan 24, 2017 14.13 14.41 14.05 14.35 479,087 +0.21(+1.51%)
Jan 23, 2017 14.35 14.39 13.92 14.13 715,755 -0.04(-0.30%)
Jan 20, 2017 14.01 14.18 13.88 14.18 791,363 +0.21(+1.52%)
Jan 19, 2017 14.09 14.22 13.66 13.96 1,082,165 +0.26(+1.86%)
Jan 18, 2017 13.54 13.75 13.41 13.71 447,252 +0.21(+1.58%)
Jan 17, 2017 13.88 13.88 13.47 13.49 418,746 -0.51(-3.65%)
Jan 13, 2017 14.01 14.01 14.01 0 +0.21(+1.54%)
Jan 12, 2017 14.05 14.05 13.58 13.79 294,494 -0.34(-2.41%)
Jan 11, 2017 14.09 14.18 13.88 14.13 450,594 +0.09(+0.61%)
Jan 10, 2017 13.88 14.13 13.79 14.05 664,813 +0.30(+2.17%)
Jan 09, 2017 13.92 13.96 13.63 13.75 417,530 -0.26(-1.82%)
Jan 06, 2017 14.01 14.05 13.84 14.01 496,742 +0.04(+0.31%)
Jan 05, 2017 14.22 14.26 13.84 13.96 448,237 -0.34(-2.38%)
Jan 04, 2017 14.13 14.39 14.09 14.30 674,221 +0.17(+1.20%)
Jan 03, 2017 14.30 14.39 13.94 14.13 671,012 +0.04(+0.30%)
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%)
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.