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 (%)
Apr 30, 2015 10.41 10.75 10.29 10.58 1,520,580 +0.14(+1.39%)
Apr 29, 2015 10.43 10.59 10.40 10.43 688,921 -0.06(-0.61%)
Apr 28, 2015 10.40 10.53 10.35 10.50 765,548 +0.09(+0.85%)
Apr 27, 2015 10.50 10.54 10.35 10.41 626,095 -0.10(-0.92%)
Apr 24, 2015 10.52 10.56 10.42 10.51 972,335 +0.02(+0.23%)
Apr 23, 2015 10.02 10.62 10.00 10.48 1,894,274 +0.43(+4.24%)
Apr 22, 2015 9.976 10.15 9.948 10.06 744,383 +0.10(+1.05%)
Apr 21, 2015 10.03 10.10 9.928 9.952 734,132 -0.02(-0.24%)
Apr 20, 2015 9.952 10.14 9.936 9.976 923,282 +0.05(+0.49%)
Apr 17, 2015 10.06 10.25 9.888 9.928 555,963 -0.21(-2.06%)
Apr 16, 2015 9.976 10.49 9.863 10.14 1,068,776 -0.06(-0.63%)
Apr 15, 2015 10.50 10.50 10.00 10.20 2,352,121 +0.31(+3.09%)
Apr 14, 2015 9.968 10.03 9.823 9.896 572,237 -0.10(-0.97%)
Apr 13, 2015 10.04 10.09 9.928 9.992 804,058 +0.02(+0.16%)
Apr 10, 2015 9.984 10.01 9.815 9.976 875,772 +0.06(+0.57%)
Apr 09, 2015 9.920 9.928 9.711 9.920 514,877 -0.01(-0.08%)
Apr 08, 2015 9.783 9.952 9.783 9.928 1,072,019 +0.15(+1.56%)
Apr 07, 2015 9.863 9.963 9.759 9.775 662,376 -0.08(-0.78%)
Apr 06, 2015 9.831 9.928 9.686 9.851 339,377 -0.05(-0.53%)
Apr 02, 2015 9.855 9.904 9.904 9.904 394,769 +0.06(+0.65%)
Apr 01, 2015 9.719 9.847 9.598 9.839 609,646 +0.06(+0.66%)
Mar 31, 2015 9.799 9.896 9.751 9.775 359,646 -0.07(-0.74%)
Mar 30, 2015 9.799 9.904 9.791 9.847 473,164 +0.08(+0.82%)
Mar 27, 2015 9.815 9.875 9.694 9.767 488,776 -0.02(-0.25%)
Mar 26, 2015 9.654 9.807 9.550 9.791 502,484 +0.11(+1.16%)
Mar 25, 2015 9.863 10.03 9.654 9.678 512,241 -0.19(-1.96%)
Mar 24, 2015 9.896 9.920 9.791 9.871 310,187 -0.02(-0.16%)
Mar 23, 2015 9.968 10.08 9.863 9.888 490,227 -0.13(-1.29%)
Mar 20, 2015 9.896 10.07 9.823 10.02 964,135 +0.16(+1.63%)
Mar 19, 2015 9.912 9.912 9.743 9.855 299,967 -0.07(-0.73%)
Mar 18, 2015 10.02 10.14 9.839 9.928 534,146 -0.12(-1.20%)
Mar 17, 2015 9.944 10.08 9.904 10.05 596,162 +0.07(+0.73%)
Mar 16, 2015 10.02 10.07 9.928 9.976 449,228 +0.02(+0.24%)
Mar 13, 2015 10.07 10.07 9.839 9.952 538,738 -0.11(-1.12%)
Mar 12, 2015 9.960 10.09 9.847 10.06 611,351 +0.20(+2.04%)
Mar 11, 2015 9.888 9.976 9.727 9.863 521,802 +0.01(+0.08%)
Mar 10, 2015 9.976 9.976 9.815 9.855 481,792 -0.18(-1.76%)
Mar 09, 2015 10.07 10.14 10.02 10.03 340,257 -0.01(-0.08%)
Mar 06, 2015 10.06 10.40 9.968 10.04 639,830 -0.03(-0.32%)
Mar 05, 2015 9.992 10.11 9.831 10.07 516,788 +0.10(+0.97%)
Mar 04, 2015 10.03 10.07 9.920 9.976 746,327 -0.10(-0.96%)
Mar 03, 2015 10.12 10.17 10.09 10.07 415,309 -0.11(-1.11%)
Mar 02, 2015 10.06 10.21 10.05 10.19 548,157 +0.09(+0.88%)
Feb 27, 2015 10.13 10.24 9.984 10.10 797,751 -0.02(-0.16%)
Feb 26, 2015 10.01 10.14 9.952 10.11 2,361,245 +0.10(+0.96%)
Feb 25, 2015 10.05 10.13 10.01 10.02 817,470 -0.02(-0.24%)
Feb 24, 2015 10.21 10.29 10.03 10.04 980,547 -0.14(-1.42%)
Feb 23, 2015 10.20 10.23 10.02 10.19 890,489 -0.02(-0.16%)
Feb 20, 2015 10.04 10.22 9.976 10.20 661,215 +0.14(+1.36%)
Feb 19, 2015 10.10 10.22 10.02 10.06 569,858 -0.05(-0.48%)
Feb 18, 2015 10.26 10.31 10.05 10.11 786,630 -0.16(-1.57%)
Feb 17, 2015 10.50 10.50 10.23 10.27 1,139,228 -0.25(-2.37%)
Feb 13, 2015 10.33 10.52 10.52 10.52 1,036,890 +0.18(+1.71%)
Feb 12, 2015 10.19 10.36 10.19 10.35 377,778 +0.23(+2.23%)
Feb 11, 2015 10.19 10.29 9.880 10.12 737,343 -0.10(-0.94%)
Feb 10, 2015 10.26 10.26 10.10 10.22 910,984 +0.04(+0.40%)
Feb 09, 2015 10.19 10.29 10.03 10.18 1,274,354 -0.08(-0.78%)
Feb 06, 2015 10.24 10.39 9.960 10.26 1,698,208 +0.02(+0.16%)
Feb 05, 2015 8.986 10.65 8.982 10.24 8,083,333 +1.26(+14.07%)
Feb 04, 2015 9.107 9.324 8.890 8.978 1,717,452 -0.16(-1.76%)
Feb 03, 2015 9.147 9.275 9.115 9.139 959,175 +0.06(+0.70%)
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.