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 (%)
Jun 30, 2017 13.51 13.60 13.16 13.25 380,944 -0.22(-1.60%)
Jun 29, 2017 13.64 13.64 13.29 13.47 363,364 +0.09(+0.65%)
Jun 28, 2017 13.29 13.49 13.16 13.38 371,636 +0.22(+1.64%)
Jun 27, 2017 13.12 13.29 13.08 13.16 234,581 +0.09(+0.66%)
Jun 26, 2017 13.03 13.19 12.93 13.08 222,476 +0.04(+0.33%)
Jun 23, 2017 13.03 13.06 12.86 13.03 648,592 +0.09(+0.67%)
Jun 22, 2017 12.86 13.03 12.82 12.95 213,140 +0.04(+0.33%)
Jun 21, 2017 13.21 13.21 12.90 12.90 237,977 -0.30(-2.29%)
Jun 20, 2017 13.38 13.38 13.12 13.21 227,552 -0.22(-1.61%)
Jun 19, 2017 13.64 13.72 13.38 13.42 280,275 -0.13(-0.96%)
Jun 16, 2017 13.29 13.60 13.29 13.55 667,229 +0.09(+0.64%)
Jun 15, 2017 13.34 13.60 13.29 13.47 248,420 -0.04(-0.32%)
Jun 14, 2017 13.25 13.53 13.08 13.51 394,556 +0.00(+0.00%)
Jun 13, 2017 13.55 13.77 13.47 13.51 285,538 +0.04(+0.32%)
Jun 12, 2017 13.64 13.83 13.42 13.47 349,249 -0.17(-1.27%)
Jun 09, 2017 13.25 13.68 13.12 13.64 514,970 +0.52(+3.95%)
Jun 08, 2017 12.65 13.38 12.56 13.12 434,715 +0.43(+3.40%)
Jun 07, 2017 12.56 12.73 12.41 12.69 332,696 +0.22(+1.73%)
Jun 06, 2017 12.69 12.69 12.34 12.47 906,436 -0.30(-2.36%)
Jun 05, 2017 12.95 13.03 12.78 12.78 324,412 -0.17(-1.33%)
Jun 02, 2017 12.78 13.12 12.78 12.95 560,933 +0.04(+0.33%)
Jun 01, 2017 12.60 12.95 12.52 12.90 407,196 +0.39(+3.10%)
May 31, 2017 12.69 12.69 12.30 12.52 635,259 -0.13(-1.02%)
May 30, 2017 12.69 12.71 12.45 12.65 290,428 -0.09(-0.68%)
May 26, 2017 12.86 12.86 12.69 12.73 244,960 -0.13(-1.01%)
May 25, 2017 12.86 12.99 12.69 12.86 301,879 +0.00(+0.00%)
May 24, 2017 12.99 13.12 12.73 12.86 487,652 -0.17(-1.32%)
May 23, 2017 12.86 13.14 12.73 13.03 336,164 +0.13(+1.00%)
May 22, 2017 12.90 13.03 12.71 12.90 241,623 +0.09(+0.67%)
May 19, 2017 12.95 13.08 12.78 12.82 359,902 -0.17(-1.33%)
May 18, 2017 12.73 13.03 12.52 12.99 430,524 +0.26(+2.03%)
May 17, 2017 13.03 13.12 12.65 12.73 632,188 -0.65(-4.84%)
May 16, 2017 13.38 13.46 13.21 13.38 494,166 -0.09(-0.64%)
May 15, 2017 13.21 13.53 13.16 13.47 519,306 +0.35(+2.63%)
May 12, 2017 13.08 13.25 12.93 13.12 556,775 -0.09(-0.65%)
May 11, 2017 13.16 13.34 13.03 13.21 702,266 +0.00(+0.00%)
May 10, 2017 13.12 13.34 13.08 13.21 603,189 +0.00(+0.00%)
May 09, 2017 13.38 13.51 13.12 13.21 245,016 -0.17(-1.29%)
May 08, 2017 13.34 13.42 13.21 13.38 283,067 -0.03(-0.26%)
May 05, 2017 13.46 13.50 13.20 13.41 240,798 +0.00(+0.00%)
May 04, 2017 13.50 13.54 13.37 13.41 353,149 +0.04(+0.32%)
May 03, 2017 13.16 13.41 13.11 13.37 390,843 +0.13(+0.97%)
May 02, 2017 13.50 13.50 13.07 13.24 475,557 -0.21(-1.59%)
May 01, 2017 13.50 13.56 13.24 13.46 568,150 +0.09(+0.64%)
Apr 28, 2017 13.76 13.86 13.37 13.37 404,709 -0.34(-2.50%)
Apr 27, 2017 13.84 14.25 13.37 13.71 753,004 -0.86(-5.88%)
Apr 26, 2017 14.40 14.74 14.31 14.57 617,958 +0.17(+1.19%)
Apr 25, 2017 14.36 14.53 14.23 14.40 397,976 +0.13(+0.90%)
Apr 24, 2017 14.44 14.57 14.23 14.27 622,394 +0.26(+1.84%)
Apr 21, 2017 14.06 14.21 13.89 14.01 609,038 -0.04(-0.31%)
Apr 20, 2017 13.84 14.10 13.71 14.06 473,401 +0.34(+2.50%)
Apr 19, 2017 13.63 13.84 13.50 13.71 346,491 +0.17(+1.27%)
Apr 18, 2017 13.50 13.61 13.29 13.54 275,526 -0.04(-0.32%)
Apr 17, 2017 13.37 13.61 13.22 13.59 361,087 +0.26(+1.93%)
Apr 13, 2017 13.54 13.65 13.26 13.33 575,747 -0.34(-2.51%)
Apr 12, 2017 13.84 14.06 13.63 13.67 507,543 -0.26(-1.85%)
Apr 11, 2017 13.59 13.93 13.50 13.93 452,143 +0.26(+1.88%)
Apr 10, 2017 13.80 13.93 13.52 13.67 394,884 -0.09(-0.62%)
Apr 07, 2017 13.67 13.82 13.54 13.76 513,900 +0.00(+0.00%)
Apr 06, 2017 13.63 13.84 13.46 13.76 276,373 +0.13(+0.94%)
Apr 05, 2017 14.10 14.14 13.54 13.63 500,268 -0.34(-2.45%)
Apr 04, 2017 13.80 14.06 13.80 13.97 460,506 +0.13(+0.93%)
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.