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 (%)
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%)
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%)
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.