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 28, 2019 10.71 11.18 10.71 11.15 1,354,150 +0.53(+4.96%)
Jun 27, 2019 10.30 10.62 10.24 10.62 461,831 +0.34(+3.32%)
Jun 26, 2019 10.31 10.42 10.21 10.28 561,189 +0.03(+0.27%)
Jun 25, 2019 10.35 10.41 10.18 10.25 429,483 -0.13(-1.24%)
Jun 24, 2019 10.45 10.58 10.38 10.38 834,130 -0.07(-0.71%)
Jun 21, 2019 10.30 10.49 10.30 10.45 793,819 +0.11(+1.07%)
Jun 20, 2019 10.45 10.45 10.21 10.34 285,482 -0.04(-0.36%)
Jun 19, 2019 10.38 10.56 10.34 10.38 667,194 +0.03(+0.27%)
Jun 18, 2019 10.17 10.43 10.15 10.35 294,043 +0.19(+1.91%)
Jun 17, 2019 10.30 10.33 10.16 10.16 289,354 -0.14(-1.35%)
Jun 14, 2019 10.28 10.36 10.17 10.30 354,457 +0.02(+0.18%)
Jun 13, 2019 10.18 10.34 10.16 10.28 375,382 +0.12(+1.18%)
Jun 12, 2019 10.28 10.34 10.16 10.16 366,367 -0.17(-1.61%)
Jun 11, 2019 10.18 10.35 10.16 10.32 507,301 +0.23(+2.29%)
Jun 10, 2019 10.05 10.24 9.980 10.09 626,640 +0.12(+1.20%)
Jun 07, 2019 9.908 10.02 9.852 9.973 506,290 -0.01(-0.09%)
Jun 06, 2019 10.01 10.09 9.852 9.982 312,246 -0.02(-0.18%)
Jun 05, 2019 10.04 10.07 9.852 10.00 408,009 -0.06(-0.64%)
Jun 04, 2019 9.825 10.09 9.816 10.06 595,480 +0.41(+4.21%)
Jun 03, 2019 9.428 9.742 9.428 9.659 460,030 +0.19(+2.05%)
May 31, 2019 9.502 9.585 9.419 9.465 366,803 -0.20(-2.10%)
May 30, 2019 9.843 9.954 9.612 9.668 226,122 -0.17(-1.69%)
May 29, 2019 9.751 9.889 9.654 9.834 281,278 +0.00(+0.00%)
May 28, 2019 9.973 10.05 9.834 9.834 159,227 -0.18(-1.84%)
May 24, 2019 9.954 10.04 9.863 10.02 152,807 +0.12(+1.21%)
May 23, 2019 10.16 10.16 9.843 9.899 243,884 -0.37(-3.60%)
May 22, 2019 10.32 10.44 10.25 10.27 241,527 -0.15(-1.42%)
May 21, 2019 10.29 10.43 10.20 10.42 249,361 +0.17(+1.62%)
May 20, 2019 10.16 10.32 10.16 10.25 560,438 +0.03(+0.27%)
May 17, 2019 10.18 10.36 10.16 10.22 444,235 -0.07(-0.72%)
May 16, 2019 10.23 10.39 10.13 10.30 294,812 +0.06(+0.63%)
May 15, 2019 10.15 10.27 10.01 10.23 355,134 -0.05(-0.45%)
May 14, 2019 10.05 10.34 10.05 10.28 366,207 +0.20(+2.02%)
May 13, 2019 10.46 10.47 10.05 10.07 361,155 -0.57(-5.38%)
May 10, 2019 10.54 10.66 10.47 10.65 393,119 +0.06(+0.52%)
May 09, 2019 10.60 10.64 10.46 10.59 402,616 -0.12(-1.12%)
May 08, 2019 10.79 10.87 10.67 10.71 375,430 -0.13(-1.19%)
May 07, 2019 10.71 10.86 10.71 10.84 417,333 +0.01(+0.08%)
May 06, 2019 10.91 11.03 10.79 10.83 474,747 -0.28(-2.49%)
May 03, 2019 10.72 11.14 10.71 11.11 671,660 +0.41(+3.80%)
May 02, 2019 10.56 10.72 10.50 10.70 685,222 +0.23(+2.20%)
May 01, 2019 10.45 10.61 10.32 10.47 1,181,369 +0.01(+0.09%)
Apr 30, 2019 10.58 10.68 10.41 10.46 904,207 -0.11(-1.04%)
Apr 29, 2019 10.48 10.64 10.43 10.57 460,890 +0.14(+1.31%)
Apr 26, 2019 10.42 10.54 10.37 10.43 534,083 +0.01(+0.09%)
Apr 25, 2019 10.63 10.68 10.37 10.43 210,713 -0.22(-2.06%)
Apr 24, 2019 10.57 10.70 10.51 10.64 259,119 +0.06(+0.60%)
Apr 23, 2019 10.33 10.65 10.33 10.58 363,508 +0.18(+1.76%)
Apr 22, 2019 10.49 10.56 10.31 10.40 594,328 -0.19(-1.81%)
Apr 18, 2019 10.82 10.94 10.54 10.59 597,779 -0.02(-0.17%)
Apr 17, 2019 10.52 10.65 10.43 10.61 450,865 +0.10(+0.96%)
Apr 16, 2019 10.41 10.54 10.35 10.51 628,988 +0.11(+1.05%)
Apr 15, 2019 10.81 10.81 10.37 10.40 304,604 -0.15(-1.39%)
Apr 12, 2019 10.55 10.65 10.37 10.54 352,626 +0.15(+1.41%)
Apr 11, 2019 10.43 10.51 10.32 10.40 356,348 +0.03(+0.26%)
Apr 10, 2019 10.22 10.39 10.15 10.37 254,844 +0.15(+1.43%)
Apr 09, 2019 10.32 10.50 10.14 10.22 265,289 -0.15(-1.41%)
Apr 08, 2019 10.38 10.48 10.29 10.37 404,348 -0.05(-0.53%)
Apr 05, 2019 10.45 10.49 10.35 10.43 457,254 -0.03(-0.26%)
Apr 04, 2019 10.33 10.51 10.31 10.45 236,584 +0.11(+1.06%)
Apr 03, 2019 10.41 10.51 10.27 10.34 307,381 +0.07(+0.71%)
Apr 02, 2019 10.28 10.38 10.22 10.27 633,660 -0.05(-0.44%)
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.