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, 2021 14.75 14.75 14.75 0 +0.01(+0.07%)
Jun 29, 2021 14.82 15.02 14.66 14.74 415,101 +0.01(+0.07%)
Jun 28, 2021 14.79 14.90 14.63 14.73 438,587 -0.15(-1.01%)
Jun 25, 2021 14.87 15.01 14.85 14.88 842,678 +0.06(+0.40%)
Jun 24, 2021 14.86 14.95 14.78 14.82 430,247 +0.04(+0.27%)
Jun 23, 2021 14.85 14.91 14.67 14.78 497,672 +0.04(+0.27%)
Jun 22, 2021 14.64 14.82 14.45 14.74 300,723 +0.06(+0.41%)
Jun 21, 2021 14.26 14.71 14.26 14.68 442,790 +0.56(+3.97%)
Jun 18, 2021 14.32 14.46 14.09 14.12 1,248,283 -0.34(-2.35%)
Jun 17, 2021 15.02 15.10 14.34 14.46 661,435 -0.50(-3.34%)
Jun 16, 2021 14.52 15.01 14.38 14.96 465,633 +0.36(+2.47%)
Jun 15, 2021 14.43 14.64 14.40 14.60 601,346 +0.16(+1.11%)
Jun 14, 2021 14.78 14.88 14.35 14.44 541,368 -0.39(-2.63%)
Jun 11, 2021 15.05 15.20 14.81 14.83 2,491,944 -0.10(-0.67%)
Jun 10, 2021 15.76 15.83 14.92 14.93 357,550 -0.66(-4.23%)
Jun 09, 2021 15.81 15.84 15.52 15.59 363,143 -0.29(-1.83%)
Jun 08, 2021 15.67 15.92 15.57 15.88 408,719 +0.13(+0.83%)
Jun 07, 2021 15.68 15.78 15.58 15.75 1,226,965 +0.14(+0.90%)
Jun 04, 2021 15.49 15.63 15.39 15.61 707,113 +0.13(+0.84%)
Jun 03, 2021 15.39 15.66 15.33 15.48 278,952 +0.06(+0.39%)
Jun 02, 2021 15.58 15.58 15.38 15.42 225,515 -0.06(-0.39%)
Jun 01, 2021 15.39 15.74 15.39 15.48 823,306 +0.15(+0.98%)
May 28, 2021 15.35 15.37 15.14 15.33 219,937 -0.06(-0.39%)
May 27, 2021 15.52 15.57 15.15 15.39 602,544 +0.16(+1.05%)
May 26, 2021 15.00 15.25 15.00 15.23 411,591 +0.28(+1.87%)
May 25, 2021 15.17 15.40 14.94 14.95 999,909 -0.16(-1.06%)
May 24, 2021 15.04 15.22 14.96 15.11 257,664 +0.09(+0.60%)
May 21, 2021 14.94 15.22 14.90 15.02 310,349 +0.24(+1.62%)
May 20, 2021 14.72 14.92 14.58 14.78 483,553 -0.02(-0.14%)
May 19, 2021 14.76 14.93 14.34 14.80 467,016 -0.29(-1.92%)
May 18, 2021 15.12 15.31 15.09 15.09 288,790 -0.05(-0.33%)
May 17, 2021 15.06 15.21 14.94 15.14 402,813 -0.05(-0.33%)
May 14, 2021 14.84 15.22 14.70 15.19 308,426 +0.48(+3.26%)
May 13, 2021 14.46 14.89 14.46 14.71 398,362 +0.26(+1.80%)
May 12, 2021 15.33 15.50 14.40 14.45 408,102 -0.85(-5.56%)
May 11, 2021 14.83 15.34 14.85 15.30 518,647 +0.20(+1.32%)
May 10, 2021 15.40 15.47 15.09 15.10 1,551,105 -0.29(-1.88%)
May 07, 2021 14.93 15.44 14.52 15.39 870,873 +0.19(+1.25%)
May 06, 2021 15.26 15.26 14.93 15.20 1,526,741 +0.00(+0.00%)
May 05, 2021 15.01 15.31 14.85 15.20 1,443,190 +0.17(+1.13%)
May 04, 2021 14.46 15.03 14.46 15.03 8,143,585 +0.57(+3.93%)
May 03, 2021 14.88 14.88 14.30 14.46 2,049,138 -0.20(-1.36%)
Apr 30, 2021 14.67 14.97 14.59 14.66 1,166,486 -0.13(-0.88%)
Apr 29, 2021 14.87 15.09 14.75 14.79 1,297,284 +0.07(+0.47%)
Apr 28, 2021 14.87 14.87 14.53 14.72 2,221,795 -0.15(-1.00%)
Apr 27, 2021 14.98 15.19 14.78 14.87 3,097,898 -0.12(-0.80%)
Apr 26, 2021 14.92 15.16 14.66 14.99 1,001,920 +0.14(+0.94%)
Apr 23, 2021 13.87 15.31 13.87 14.85 722,038 +1.09(+7.89%)
Apr 22, 2021 14.02 14.06 13.74 13.77 528,393 -0.21(-1.50%)
Apr 21, 2021 13.40 14.03 13.40 13.97 1,089,148 +0.48(+3.54%)
Apr 20, 2021 13.71 13.86 13.40 13.50 610,814 -0.32(-2.31%)
Apr 19, 2021 13.81 14.03 13.77 13.82 659,783 +0.00(+0.00%)
Apr 16, 2021 13.88 13.88 13.66 13.82 510,105 +0.16(+1.17%)
Apr 15, 2021 13.56 13.70 13.29 13.66 396,228 +0.09(+0.66%)
Apr 14, 2021 13.29 13.64 13.29 13.57 428,444 +0.25(+1.87%)
Apr 13, 2021 13.39 13.43 13.22 13.32 319,625 -0.12(-0.89%)
Apr 12, 2021 13.33 13.47 13.33 13.44 312,950 +0.07(+0.56%)
Apr 09, 2021 13.25 13.38 13.18 13.36 275,683 +0.17(+1.32%)
Apr 08, 2021 13.12 13.20 12.84 13.19 815,796 +0.11(+0.84%)
Apr 07, 2021 13.26 13.26 13.06 13.08 754,201 -0.13(-0.98%)
Apr 06, 2021 13.34 13.39 13.17 13.21 379,201 -0.08(-0.60%)
Apr 05, 2021 13.31 13.92 13.13 13.29 701,218 +0.21(+1.60%)
Apr 01, 2021 13.35 13.35 12.98 13.08 538,818 -0.19(-1.43%)
Mar 31, 2021 13.30 13.48 13.08 13.27 837,953 -0.03(-0.22%)
Mar 30, 2021 12.88 13.39 12.82 13.30 1,036,076 +0.55(+4.30%)
Mar 29, 2021 13.16 13.25 12.67 12.75 1,325,354 -0.57(-4.26%)
Mar 26, 2021 13.54 13.54 13.11 13.32 257,612 +0.01(+0.07%)
Mar 25, 2021 13.00 13.45 12.85 13.31 602,783 +0.23(+1.75%)
Mar 24, 2021 13.49 13.60 13.07 13.08 541,144 -0.23(-1.72%)
Mar 23, 2021 13.51 13.68 13.29 13.31 631,840 -0.35(-2.55%)
Mar 22, 2021 14.45 14.53 13.58 13.66 998,798 -1.00(-6.80%)
Mar 19, 2021 14.04 14.82 13.90 14.65 2,895,685 +0.03(+0.20%)
Mar 18, 2021 14.53 15.17 14.39 14.62 1,657,049 +0.18(+1.24%)
Mar 17, 2021 14.31 14.49 14.10 14.44 1,027,246 +0.17(+1.19%)
Mar 16, 2021 14.52 14.52 14.23 14.27 1,534,463 -0.26(-1.78%)
Mar 15, 2021 14.70 14.70 14.33 14.53 1,054,633 -0.17(-1.15%)
Mar 12, 2021 14.94 15.02 14.47 14.70 820,726 -0.08(-0.54%)
Mar 11, 2021 14.43 14.84 14.33 14.78 937,243 +0.42(+2.91%)
Mar 10, 2021 13.77 14.40 13.77 14.36 1,037,893 +0.60(+4.34%)
Mar 09, 2021 13.89 13.97 13.42 13.77 632,496 -0.19(-1.36%)
Mar 08, 2021 14.12 14.22 13.90 13.95 752,721 +0.16(+1.16%)
Mar 05, 2021 13.66 13.82 13.02 13.80 955,356 +0.30(+2.21%)
Mar 04, 2021 13.69 13.97 13.22 13.50 492,546 -0.22(-1.60%)
Mar 03, 2021 14.12 14.36 13.72 13.72 916,446 -0.35(-2.48%)
Mar 02, 2021 14.21 14.24 14.04 14.06 679,975 -0.15(-1.05%)
Mar 01, 2021 14.02 14.26 13.83 14.21 1,042,136 +0.51(+3.71%)
Feb 26, 2021 13.95 14.12 13.63 13.71 1,129,541 -0.43(-3.03%)
Feb 25, 2021 14.43 14.71 14.06 14.13 1,070,510 -0.30(-2.07%)
Feb 24, 2021 14.06 14.48 13.96 14.43 695,806 +0.43(+3.06%)
Feb 23, 2021 14.26 14.39 13.58 14.00 718,060 -0.21(-1.47%)
Feb 22, 2021 14.16 14.44 14.13 14.21 532,979 -0.03(-0.21%)
Feb 19, 2021 13.97 14.33 13.97 14.24 667,625 +0.37(+2.66%)
Feb 18, 2021 13.95 14.12 13.86 13.88 1,414,264 -0.18(-1.28%)
Feb 17, 2021 14.15 14.26 13.95 14.05 875,758 -0.10(-0.70%)
Feb 16, 2021 13.91 14.27 13.91 14.15 918,997 +0.35(+2.53%)
Feb 12, 2021 13.27 13.84 13.26 13.81 1,025,532 +0.46(+3.43%)
Feb 11, 2021 13.45 13.60 13.16 13.35 578,188 -0.05(-0.37%)
Feb 10, 2021 13.55 13.71 13.32 13.40 827,454 -0.07(-0.52%)
Feb 09, 2021 13.34 13.58 13.28 13.47 737,066 +0.09(+0.67%)
Feb 08, 2021 13.21 13.39 13.21 13.38 912,788 +0.26(+1.97%)
Feb 05, 2021 13.20 13.30 12.95 13.12 1,358,842 +0.02(+0.15%)
Feb 04, 2021 12.96 13.18 12.75 13.10 1,426,830 +0.38(+2.98%)
Feb 03, 2021 12.57 12.86 12.52 12.72 1,000,928 +0.17(+1.34%)
Feb 02, 2021 12.55 12.75 12.42 12.55 837,720 +0.15(+1.20%)
Feb 01, 2021 12.24 12.47 11.99 12.40 1,281,883 +0.32(+2.62%)
Jan 29, 2021 12.29 12.42 11.94 12.09 970,234 -0.30(-2.40%)
Jan 28, 2021 12.30 12.51 12.19 12.38 1,118,988 +0.15(+1.22%)
Jan 27, 2021 12.83 13.00 12.23 12.23 1,196,427 -0.98(-7.43%)
Jan 26, 2021 12.94 13.37 12.93 13.22 2,617,331 +0.29(+2.22%)
Jan 25, 2021 13.00 13.19 12.73 12.93 833,022 -0.19(-1.44%)
Jan 22, 2021 12.96 13.41 12.92 13.12 4,376,494 +0.67(+5.42%)
Jan 21, 2021 12.88 12.95 12.44 12.44 1,923,373 -0.41(-3.16%)
Jan 20, 2021 13.10 13.30 12.65 12.85 1,284,738 -0.24(-1.82%)
Jan 19, 2021 12.71 13.27 12.67 13.09 1,675,521 +0.50(+3.94%)
Jan 15, 2021 12.63 12.70 12.38 12.59 1,176,203 -0.22(-1.70%)
Jan 14, 2021 12.32 13.02 12.29 12.81 913,451 +0.57(+4.62%)
Jan 13, 2021 12.31 12.44 12.12 12.24 1,643,942 -0.10(-0.80%)
Jan 12, 2021 12.05 12.43 11.98 12.34 2,376,069 +0.30(+2.47%)
Jan 11, 2021 11.79 12.09 11.67 12.05 2,203,352 +0.06(+0.50%)
Jan 08, 2021 11.91 12.02 11.61 11.99 2,708,364 +0.01(+0.08%)
Jan 07, 2021 11.75 12.09 11.73 11.98 3,277,801 +0.31(+2.63%)
Jan 06, 2021 11.52 12.09 11.49 11.67 4,469,396 +0.37(+3.25%)
Jan 05, 2021 10.70 11.37 10.64 11.30 13,074,422 +2.98(+35.88%)
Jan 04, 2021 8.427 8.596 8.090 8.318 1,288,592 -0.06(-0.71%)
Dec 31, 2020 8.377 8.377 8.377 313,802 +0.13(+1.56%)
Dec 30, 2020 8.179 8.298 8.110 8.249 313,802 +0.13(+1.59%)
Dec 29, 2020 8.328 8.367 8.080 8.120 421,038 -0.22(-2.62%)
Dec 28, 2020 8.268 8.447 8.159 8.338 635,566 +0.18(+2.19%)
Dec 24, 2020 8.288 8.328 8.080 8.159 280,509 -0.17(-2.02%)
Dec 23, 2020 8.120 8.328 7.981 8.328 483,484 +0.40(+5.00%)
Dec 22, 2020 8.001 8.050 7.872 7.931 489,722 -0.08(-0.99%)
Dec 21, 2020 8.011 8.100 7.882 8.011 952,535 -0.01(-0.12%)
Dec 18, 2020 8.100 8.179 8.004 8.021 2,442,380 +0.01(+0.12%)
Dec 17, 2020 7.941 8.060 7.862 8.011 458,686 +0.06(+0.75%)
Dec 16, 2020 8.011 8.045 7.916 7.951 413,571 +0.00(+0.00%)
Dec 15, 2020 7.802 8.001 7.723 7.951 412,401 +0.22(+2.82%)
Dec 14, 2020 7.763 7.832 7.698 7.733 421,617 +0.06(+0.84%)
Dec 11, 2020 7.624 7.733 7.515 7.669 396,304 -0.06(-0.83%)
Dec 10, 2020 7.733 7.753 7.599 7.733 531,413 -0.01(-0.13%)
Dec 09, 2020 7.832 7.911 7.624 7.743 573,243 -0.02(-0.26%)
Dec 08, 2020 7.723 7.862 7.703 7.763 806,337 -0.02(-0.25%)
Dec 07, 2020 7.822 7.877 7.624 7.783 517,611 -0.08(-1.01%)
Dec 04, 2020 7.614 7.877 7.604 7.862 552,445 +0.27(+3.52%)
Dec 03, 2020 7.535 7.688 7.485 7.594 418,601 +0.10(+1.32%)
Dec 02, 2020 7.198 7.545 7.188 7.495 550,544 +0.29(+3.99%)
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.