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 31, 2018 9.558 9.558 9.341 9.558 308,862 +0.05(+0.48%)
Dec 28, 2018 9.477 9.956 9.396 9.513 357,630 +0.06(+0.67%)
Dec 27, 2018 9.386 9.802 9.169 9.450 425,617 -0.10(-1.04%)
Dec 26, 2018 9.133 9.576 9.097 9.549 476,774 +0.46(+5.07%)
Dec 24, 2018 9.160 9.359 9.043 9.088 415,355 -0.17(-1.86%)
Dec 21, 2018 9.278 9.368 9.124 9.260 1,387,502 +0.05(+0.49%)
Dec 20, 2018 9.124 9.341 9.088 9.215 674,757 +0.00(+0.00%)
Dec 19, 2018 9.585 9.816 9.206 9.215 962,734 -0.40(-4.14%)
Dec 18, 2018 9.911 10.02 9.558 9.613 881,464 -0.31(-3.10%)
Dec 17, 2018 9.929 10.23 9.875 9.920 809,478 -0.08(-0.81%)
Dec 14, 2018 9.983 10.18 9.911 10.00 1,016,823 +0.03(+0.27%)
Dec 13, 2018 10.19 10.26 9.938 9.974 754,094 -0.18(-1.78%)
Dec 12, 2018 10.17 10.78 10.10 10.16 1,037,716 +0.13(+1.26%)
Dec 11, 2018 10.40 11.10 10.02 10.03 825,630 -0.20(-1.95%)
Dec 10, 2018 10.65 10.67 10.23 10.23 663,528 -0.41(-3.83%)
Dec 07, 2018 10.80 10.92 10.58 10.63 635,639 -0.13(-1.18%)
Dec 06, 2018 10.62 10.82 10.56 10.76 806,957 -0.05(-0.42%)
Dec 04, 2018 11.40 11.49 10.75 10.81 643,380 -0.69(-5.98%)
Dec 03, 2018 11.80 11.83 11.43 11.49 563,527 +0.02(+0.16%)
Nov 30, 2018 11.33 11.52 11.33 11.48 610,315 +0.08(+0.71%)
Nov 29, 2018 11.46 11.57 11.35 11.39 379,075 -0.13(-1.10%)
Nov 28, 2018 11.41 11.59 11.22 11.52 1,109,381 +0.10(+0.87%)
Nov 27, 2018 11.47 11.49 11.33 11.42 545,636 -0.06(-0.55%)
Nov 26, 2018 11.60 11.78 11.48 11.48 596,438 -0.02(-0.16%)
Nov 23, 2018 11.43 11.63 11.38 11.50 199,162 +0.00(+0.00%)
Nov 21, 2018 11.50 11.50 11.50 0 -0.12(-1.01%)
Nov 20, 2018 11.76 11.81 11.50 11.62 621,315 -0.20(-1.68%)
Nov 19, 2018 11.82 11.91 11.72 11.82 768,078 +0.00(+0.00%)
Nov 16, 2018 11.76 11.92 11.76 11.82 820,094 -0.11(-0.91%)
Nov 15, 2018 11.57 11.95 11.55 11.93 474,406 +0.32(+2.73%)
Nov 14, 2018 12.02 12.05 11.58 11.61 845,946 -0.31(-2.58%)
Nov 13, 2018 11.89 12.08 11.84 11.92 382,559 +0.07(+0.61%)
Nov 12, 2018 11.95 12.12 11.84 11.85 386,289 -0.17(-1.43%)
Nov 09, 2018 11.76 12.06 11.76 12.02 768,561 +0.20(+1.68%)
Nov 08, 2018 11.67 12.01 11.58 11.82 2,132,656 +0.12(+1.00%)
Nov 07, 2018 11.71 12.00 11.54 11.70 2,211,853 +0.10(+0.86%)
Nov 06, 2018 12.24 12.24 11.20 11.60 2,555,118 -0.70(-5.66%)
Nov 05, 2018 12.47 12.52 12.27 12.30 349,498 -0.18(-1.45%)
Nov 02, 2018 12.43 12.52 12.29 12.48 465,007 +0.09(+0.73%)
Nov 01, 2018 12.19 12.42 12.15 12.39 494,016 +0.29(+2.39%)
Oct 31, 2018 12.14 12.22 11.99 12.10 546,686 +0.13(+1.05%)
Oct 30, 2018 11.81 11.97 11.75 11.97 402,019 +0.19(+1.60%)
Oct 29, 2018 11.88 12.13 11.72 11.79 882,653 +0.04(+0.31%)
Oct 26, 2018 11.60 11.81 11.45 11.75 525,077 +0.04(+0.38%)
Oct 25, 2018 11.32 11.75 11.20 11.71 684,457 +0.43(+3.82%)
Oct 24, 2018 11.92 11.92 11.27 11.27 571,994 -0.73(-6.12%)
Oct 23, 2018 11.87 12.13 11.83 12.01 437,213 -0.06(-0.52%)
Oct 22, 2018 12.35 12.41 12.02 12.07 540,271 -0.23(-1.89%)
Oct 19, 2018 12.41 12.48 12.17 12.31 546,723 -0.05(-0.44%)
Oct 18, 2018 12.47 12.83 12.14 12.36 1,034,723 +0.44(+3.68%)
Oct 17, 2018 11.71 12.04 11.65 11.92 558,918 +0.13(+1.06%)
Oct 16, 2018 11.83 11.86 11.61 11.79 621,519 +0.00(+0.00%)
Oct 15, 2018 11.79 11.95 11.74 11.79 570,548 -0.02(-0.15%)
Oct 12, 2018 12.31 12.31 11.41 11.81 564,352 -0.30(-2.51%)
Oct 11, 2018 12.55 12.63 12.11 12.12 590,605 -0.50(-3.98%)
Oct 10, 2018 12.72 12.88 12.62 12.62 406,263 -0.11(-0.84%)
Oct 09, 2018 12.70 12.81 12.63 12.73 625,523 -0.04(-0.35%)
Oct 08, 2018 12.48 12.80 12.48 12.77 305,341 +0.20(+1.57%)
Oct 05, 2018 12.56 12.62 12.44 12.57 826,333 +0.06(+0.50%)
Oct 04, 2018 12.33 12.71 12.33 12.51 841,906 +0.19(+1.53%)
Oct 03, 2018 11.96 12.38 11.96 12.32 390,549 +0.40(+3.38%)
Oct 02, 2018 11.88 12.05 11.83 11.92 260,972 -0.03(-0.23%)
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.