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 (%)
Sep 30, 2011 5.870 6.160 5.860 5.880 581,897 -0.15(-2.49%)
Sep 29, 2011 5.950 6.170 5.720 6.030 426,609 +0.27(+4.69%)
Sep 28, 2011 6.190 6.230 5.750 5.760 555,258 -0.44(-7.10%)
Sep 27, 2011 6.080 6.390 5.900 6.200 719,504 +0.25(+4.20%)
Sep 26, 2011 5.740 6.030 5.600 5.950 500,589 +0.27(+4.75%)
Sep 23, 2011 5.610 5.760 5.450 5.680 643,003 +0.07(+1.25%)
Sep 22, 2011 5.420 5.710 5.250 5.610 1,169,717 -0.09(-1.58%)
Sep 21, 2011 6.180 6.250 5.670 5.700 1,307,566 -0.50(-8.06%)
Sep 20, 2011 6.240 6.350 6.120 6.200 618,977 -0.02(-0.32%)
Sep 19, 2011 6.220 6.270 6.060 6.220 493,901 -0.14(-2.20%)
Sep 16, 2011 6.370 6.400 6.160 6.360 864,582 +0.05(+0.79%)
Sep 15, 2011 6.240 6.320 6.020 6.310 479,100 +0.16(+2.60%)
Sep 14, 2011 5.940 6.250 5.740 6.150 626,977 +0.29(+4.95%)
Sep 13, 2011 5.710 5.960 5.530 5.860 554,038 +0.19(+3.35%)
Sep 12, 2011 5.390 5.720 5.390 5.670 493,195 +0.16(+2.90%)
Sep 09, 2011 5.640 5.840 5.480 5.510 513,632 -0.19(-3.33%)
Sep 08, 2011 5.780 5.870 5.670 5.700 415,630 -0.14(-2.40%)
Sep 07, 2011 5.650 5.910 5.510 5.840 529,791 +0.31(+5.61%)
Sep 06, 2011 5.240 5.550 5.230 5.530 828,248 +0.06(+1.10%)
Sep 02, 2011 5.640 5.720 5.460 5.470 806,588 -0.35(-6.01%)
Sep 01, 2011 6.220 6.350 5.800 5.820 710,681 -0.42(-6.73%)
Aug 31, 2011 6.200 6.280 6.080 6.240 478,458 +0.07(+1.13%)
Aug 30, 2011 6.180 6.210 6.030 6.170 397,039 -0.05(-0.80%)
Aug 29, 2011 5.920 6.240 5.850 6.220 440,664 +0.39(+6.69%)
Aug 26, 2011 5.830 5.900 5.550 5.830 516,845 -0.07(-1.19%)
Aug 25, 2011 6.150 6.500 5.800 5.900 693,470 +0.05(+0.85%)
Aug 24, 2011 5.770 6.030 5.623 5.850 455,864 +0.05(+0.86%)
Aug 23, 2011 5.410 5.800 5.320 5.800 597,329 +0.43(+8.01%)
Aug 22, 2011 5.450 5.610 5.240 5.370 543,479 +0.09(+1.70%)
Aug 19, 2011 5.540 5.760 5.260 5.280 846,402 -0.37(-6.55%)
Aug 18, 2011 5.850 5.870 5.590 5.650 1,103,997 -0.31(-5.20%)
Aug 17, 2011 5.900 6.040 5.900 5.960 303,522 +0.11(+1.88%)
Aug 16, 2011 5.880 6.030 5.800 5.850 370,766 -0.11(-1.85%)
Aug 15, 2011 5.850 6.080 5.850 5.960 418,306 +0.19(+3.29%)
Aug 12, 2011 6.050 6.070 5.730 5.770 684,128 -0.23(-3.83%)
Aug 11, 2011 5.550 6.060 5.520 6.000 786,711 +0.51(+9.29%)
Aug 10, 2011 6.020 6.230 5.480 5.490 842,131 -0.75(-12.02%)
Aug 09, 2011 6.020 6.240 5.390 6.240 1,041,192 +0.42(+7.22%)
Aug 08, 2011 6.210 6.620 5.800 5.820 1,326,624 -0.63(-9.77%)
Aug 05, 2011 6.680 6.775 6.330 6.450 640,852 -0.12(-1.83%)
Aug 04, 2011 6.920 6.940 6.570 6.570 837,413 -0.42(-6.01%)
Aug 03, 2011 6.580 7.020 6.500 6.990 943,891 +0.40(+6.07%)
Aug 02, 2011 6.780 6.900 6.590 6.590 691,469 -0.24(-3.51%)
Aug 01, 2011 7.030 7.050 6.800 6.830 548,051 -0.11(-1.59%)
Jul 29, 2011 6.810 7.065 6.750 6.940 683,064 +0.04(+0.58%)
Jul 28, 2011 6.790 7.140 6.760 6.900 1,266,025 +0.08(+1.17%)
Jul 27, 2011 6.610 6.930 6.420 6.820 1,861,622 +0.80(+13.29%)
Jul 26, 2011 6.090 6.090 5.870 6.020 920,510 -0.09(-1.47%)
Jul 25, 2011 6.110 6.180 6.030 6.110 253,984 -0.08(-1.29%)
Jul 22, 2011 6.300 6.349 6.080 6.190 283,548 -0.10(-1.59%)
Jul 21, 2011 6.210 6.330 6.210 6.290 441,307 +0.14(+2.28%)
Jul 20, 2011 6.170 6.200 6.022 6.150 317,806 +0.01(+0.16%)
Jul 19, 2011 6.000 6.160 5.990 6.140 325,251 +0.19(+3.19%)
Jul 18, 2011 6.000 6.050 5.855 5.950 409,077 -0.10(-1.65%)
Jul 15, 2011 6.090 6.139 5.940 6.050 430,307 +0.00(+0.00%)
Jul 14, 2011 6.290 6.450 6.030 6.050 538,109 -0.20(-3.20%)
Jul 13, 2011 6.220 6.320 6.130 6.250 366,332 +0.06(+0.97%)
Jul 12, 2011 6.050 6.290 5.990 6.190 468,224 +0.11(+1.81%)
Jul 11, 2011 6.540 6.550 6.030 6.080 1,410,875 -0.54(-8.16%)
Jul 08, 2011 6.690 6.720 6.500 6.620 203,800 -0.18(-2.65%)
Jul 07, 2011 6.710 6.875 6.660 6.800 763,747 +0.14(+2.10%)
Jul 06, 2011 6.670 6.790 6.570 6.660 395,673 -0.04(-0.60%)
Jul 05, 2011 6.660 6.700 6.570 6.700 417,940 +0.05(+0.75%)
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.