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 (%)
Oct 30, 2009 6.430 6.540 5.900 5.950 945,979 -0.58(-8.88%)
Oct 29, 2009 6.230 6.570 5.950 6.530 842,411 +0.36(+5.83%)
Oct 28, 2009 6.060 6.200 5.620 6.170 1,042,854 +0.11(+1.82%)
Oct 27, 2009 6.050 6.550 5.862 6.060 1,093,821 -0.01(-0.16%)
Oct 26, 2009 5.800 6.080 5.590 6.070 760,488 +0.26(+4.48%)
Oct 23, 2009 6.000 6.250 5.740 5.810 708,101 -0.27(-4.44%)
Oct 22, 2009 5.700 6.160 5.620 6.080 801,694 +0.39(+6.85%)
Oct 21, 2009 6.010 6.130 5.660 5.690 1,445,550 -0.36(-5.95%)
Oct 20, 2009 5.950 6.250 5.860 6.050 652,913 -0.06(-0.98%)
Oct 19, 2009 6.180 6.180 5.840 6.110 406,334 +0.00(+0.00%)
Oct 16, 2009 6.300 6.470 6.020 6.110 464,894 -0.28(-4.38%)
Oct 15, 2009 6.250 6.530 6.160 6.390 758,006 +0.10(+1.59%)
Oct 14, 2009 6.400 6.400 6.190 6.290 641,293 +0.15(+2.44%)
Oct 13, 2009 6.290 6.420 6.040 6.140 711,929 -0.15(-2.38%)
Oct 12, 2009 6.510 6.590 6.210 6.290 501,469 -0.22(-3.38%)
Oct 09, 2009 6.600 6.730 6.273 6.510 551,577 -0.13(-1.96%)
Oct 08, 2009 6.550 6.650 6.300 6.640 783,368 +0.19(+2.95%)
Oct 07, 2009 6.500 6.670 6.160 6.450 1,203,586 +0.22(+3.53%)
Oct 06, 2009 6.150 6.600 6.100 6.230 525,511 +0.14(+2.30%)
Oct 05, 2009 6.000 6.370 5.870 6.090 491,753 +0.11(+1.84%)
Oct 02, 2009 5.920 6.200 5.670 5.980 748,158 -0.13(-2.13%)
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.