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, 2010 6.358 6.440 5.931 5.938 1,130,567 -0.61(-9.27%)
Apr 29, 2010 6.141 6.583 6.103 6.545 819,587 +0.51(+8.44%)
Apr 28, 2010 6.118 6.268 5.991 6.036 424,338 +0.01(+0.25%)
Apr 27, 2010 6.275 6.358 5.972 6.021 777,857 -0.28(-4.51%)
Apr 26, 2010 6.635 6.710 6.275 6.305 681,198 -0.35(-5.29%)
Apr 23, 2010 6.590 6.714 6.530 6.657 665,344 +0.09(+1.37%)
Apr 22, 2010 6.290 6.605 6.290 6.568 677,479 +0.19(+2.93%)
Apr 21, 2010 6.275 6.440 6.178 6.380 616,236 +0.13(+2.16%)
Apr 20, 2010 6.275 6.335 6.201 6.246 466,847 +0.00(+0.00%)
Apr 19, 2010 5.976 6.261 5.901 6.246 536,205 +0.24(+3.99%)
Apr 16, 2010 6.358 6.440 5.991 6.006 839,263 -0.35(-5.54%)
Apr 15, 2010 6.365 6.567 6.283 6.358 591,811 -0.01(-0.12%)
Apr 14, 2010 6.238 6.463 6.238 6.365 1,162,065 +0.19(+3.16%)
Apr 13, 2010 6.305 6.313 6.118 6.171 487,226 -0.14(-2.25%)
Apr 12, 2010 6.283 6.440 6.189 6.313 635,896 +0.04(+0.72%)
Apr 09, 2010 6.186 6.425 6.043 6.268 595,635 +0.10(+1.58%)
Apr 08, 2010 6.126 6.320 5.938 6.171 657,904 +0.02(+0.37%)
Apr 07, 2010 6.193 6.403 6.111 6.148 1,015,290 -0.04(-0.61%)
Apr 06, 2010 5.684 6.186 5.676 6.186 709,518 +0.46(+7.97%)
Apr 05, 2010 5.631 5.744 5.609 5.729 331,910 +0.13(+2.41%)
Apr 01, 2010 5.579 5.594 5.594 5.594 316,880 +0.07(+1.36%)
Mar 31, 2010 5.399 5.594 5.362 5.519 586,102 +0.08(+1.52%)
Mar 30, 2010 5.399 5.467 5.324 5.437 383,081 +0.04(+0.83%)
Mar 29, 2010 5.339 5.549 5.317 5.392 441,958 -0.04(-0.83%)
Mar 26, 2010 5.557 5.646 5.407 5.437 545,814 -0.07(-1.36%)
Mar 25, 2010 5.601 5.736 5.497 5.512 1,007,064 -0.04(-0.67%)
Mar 24, 2010 5.714 5.804 5.534 5.549 817,498 -0.21(-3.64%)
Mar 23, 2010 5.684 5.822 5.631 5.759 647,713 +0.09(+1.65%)
Mar 22, 2010 5.654 5.714 5.564 5.665 1,314,924 -0.04(-0.72%)
Mar 19, 2010 5.819 5.819 5.616 5.706 2,341,705 -0.29(-4.87%)
Mar 18, 2010 5.886 6.058 5.864 5.998 719,723 +0.14(+2.43%)
Mar 17, 2010 5.676 5.879 5.654 5.856 483,137 +0.22(+3.85%)
Mar 16, 2010 5.774 5.774 5.482 5.639 630,660 -0.11(-1.95%)
Mar 15, 2010 5.680 5.804 5.616 5.751 416,366 -0.05(-0.90%)
Mar 12, 2010 5.931 5.931 5.759 5.804 506,022 -0.07(-1.15%)
Mar 11, 2010 5.684 5.886 5.639 5.871 582,433 +0.14(+2.48%)
Mar 10, 2010 5.676 5.804 5.414 5.729 716,727 +0.06(+1.06%)
Mar 09, 2010 5.609 5.789 5.422 5.669 764,133 +0.04(+0.80%)
Mar 08, 2010 5.512 5.691 5.407 5.624 583,282 +0.13(+2.32%)
Mar 05, 2010 5.175 5.527 4.987 5.497 1,378,317 +0.38(+7.47%)
Mar 04, 2010 5.032 5.190 4.957 5.115 395,618 +0.08(+1.64%)
Mar 03, 2010 5.032 5.137 4.957 5.032 437,144 +0.01(+0.30%)
Mar 02, 2010 5.220 5.272 4.950 5.017 831,824 -0.17(-3.32%)
Mar 01, 2010 5.152 5.227 4.875 5.190 437,465 +0.06(+1.17%)
Feb 26, 2010 5.190 5.279 4.987 5.130 599,126 -0.04(-0.72%)
Feb 25, 2010 5.085 5.205 4.972 5.167 468,014 -0.01(-0.14%)
Feb 24, 2010 5.115 5.317 5.047 5.175 770,098 +0.10(+1.92%)
Feb 23, 2010 5.152 5.242 4.950 5.077 671,984 -0.07(-1.45%)
Feb 22, 2010 4.890 5.190 4.830 5.152 703,126 +0.27(+5.52%)
Feb 19, 2010 4.905 4.935 4.830 4.883 424,306 -0.03(-0.61%)
Feb 18, 2010 4.883 4.928 4.733 4.913 805,182 +0.01(+0.31%)
Feb 17, 2010 4.965 5.160 4.845 4.898 612,920 -0.07(-1.36%)
Feb 16, 2010 4.987 4.987 4.819 4.965 637,736 +0.02(+0.45%)
Feb 12, 2010 4.680 4.942 4.942 4.942 698,257 +0.21(+4.43%)
Feb 11, 2010 4.823 4.853 4.658 4.733 468,201 -0.11(-2.32%)
Feb 10, 2010 4.778 4.913 4.680 4.845 511,528 +0.03(+0.62%)
Feb 09, 2010 4.703 5.002 4.680 4.815 610,630 +0.19(+4.21%)
Feb 08, 2010 4.785 4.823 4.576 4.620 574,237 -0.20(-4.19%)
Feb 05, 2010 4.755 5.002 4.493 4.823 1,041,489 +0.08(+1.74%)
Feb 04, 2010 4.987 5.115 4.635 4.740 1,756,577 -0.31(-6.08%)
Feb 03, 2010 5.122 5.182 4.845 5.047 1,639,464 -0.12(-2.32%)
Feb 02, 2010 5.212 5.331 5.070 5.167 963,056 -0.12(-2.26%)
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.