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 (%)
Apr 30, 2012 7.153 7.153 6.986 7.062 578,507 -0.14(-1.89%)
Apr 27, 2012 6.993 7.198 6.963 7.198 1,073,480 -0.05(-0.63%)
Apr 26, 2012 7.137 7.274 7.009 7.244 708,412 -0.10(-1.34%)
Apr 25, 2012 7.297 7.448 7.221 7.342 499,686 +0.18(+2.54%)
Apr 24, 2012 7.016 7.221 6.993 7.160 527,549 +0.17(+2.49%)
Apr 23, 2012 6.993 7.107 6.956 6.986 569,418 -0.14(-1.91%)
Apr 20, 2012 7.198 7.213 7.062 7.122 579,117 +0.08(+1.08%)
Apr 19, 2012 7.137 7.236 7.009 7.047 328,985 -0.06(-0.85%)
Apr 18, 2012 7.228 7.281 7.092 7.107 422,130 -0.14(-1.99%)
Apr 17, 2012 7.228 7.289 7.190 7.251 455,810 +0.11(+1.54%)
Apr 16, 2012 7.190 7.198 7.077 7.141 366,466 +0.02(+0.27%)
Apr 13, 2012 7.251 7.297 7.100 7.122 568,562 -0.14(-1.98%)
Apr 12, 2012 7.130 7.274 7.084 7.266 917,117 +0.14(+2.02%)
Apr 11, 2012 6.933 7.122 6.933 7.122 732,961 +0.25(+3.64%)
Apr 10, 2012 6.986 7.092 6.796 6.872 696,221 -0.13(-1.84%)
Apr 09, 2012 7.016 7.115 6.948 7.001 459,894 -0.20(-2.74%)
Apr 05, 2012 7.251 7.281 7.130 7.198 284,225 -0.08(-1.14%)
Apr 04, 2012 7.327 7.448 7.206 7.281 408,363 -0.16(-2.14%)
Apr 03, 2012 7.569 7.577 7.395 7.441 513,144 -0.14(-1.80%)
Apr 02, 2012 7.471 7.584 7.380 7.577 426,919 +0.07(+0.91%)
Mar 30, 2012 7.577 7.577 7.410 7.509 803,211 +0.02(+0.20%)
Mar 29, 2012 7.486 7.539 7.337 7.494 315,824 -0.08(-1.00%)
Mar 28, 2012 7.569 7.600 7.410 7.569 420,300 +0.01(+0.10%)
Mar 27, 2012 7.615 7.653 7.554 7.562 572,395 -0.07(-0.89%)
Mar 26, 2012 7.653 7.683 7.547 7.630 755,809 +0.06(+0.80%)
Mar 23, 2012 7.569 7.630 7.509 7.569 617,559 -0.01(-0.10%)
Mar 22, 2012 7.713 7.766 7.531 7.577 618,915 -0.22(-2.82%)
Mar 21, 2012 7.880 7.880 7.736 7.797 345,101 -0.05(-0.58%)
Mar 20, 2012 7.850 7.956 7.728 7.842 401,006 -0.10(-1.24%)
Mar 19, 2012 7.819 8.092 7.622 7.941 695,592 +0.11(+1.45%)
Mar 16, 2012 7.941 7.978 7.797 7.827 1,660,156 -0.08(-0.96%)
Mar 15, 2012 7.857 8.003 7.766 7.903 818,925 +0.06(+0.77%)
Mar 14, 2012 7.956 7.956 7.645 7.842 926,790 -0.11(-1.43%)
Mar 13, 2012 7.463 8.145 7.425 7.956 1,743,181 +0.53(+7.14%)
Mar 12, 2012 7.319 7.448 7.274 7.425 573,781 +0.13(+1.77%)
Mar 09, 2012 7.236 7.387 7.213 7.297 372,486 +0.10(+1.37%)
Mar 08, 2012 7.122 7.213 7.047 7.198 292,317 +0.15(+2.15%)
Mar 07, 2012 6.978 7.092 6.850 7.047 274,460 +0.11(+1.64%)
Mar 06, 2012 7.077 7.092 6.850 6.933 480,055 -0.27(-3.68%)
Mar 05, 2012 7.122 7.213 7.009 7.198 245,417 +0.02(+0.32%)
Mar 02, 2012 7.319 7.327 7.137 7.175 568,144 -0.14(-1.87%)
Mar 01, 2012 7.259 7.410 7.198 7.312 677,695 +0.09(+1.26%)
Feb 29, 2012 7.145 7.274 7.047 7.221 1,185,512 +0.09(+1.28%)
Feb 28, 2012 7.168 7.190 7.084 7.130 315,873 -0.04(-0.53%)
Feb 27, 2012 7.024 7.172 6.933 7.168 570,298 +0.05(+0.75%)
Feb 24, 2012 7.168 7.168 7.050 7.115 247,136 -0.04(-0.53%)
Feb 23, 2012 6.993 7.202 6.971 7.153 447,348 +0.16(+2.28%)
Feb 22, 2012 6.986 7.031 6.910 6.993 628,659 -0.02(-0.32%)
Feb 21, 2012 6.971 7.096 6.857 7.016 492,329 +0.04(+0.54%)
Feb 17, 2012 7.031 7.054 6.903 6.978 383,328 -0.05(-0.65%)
Feb 16, 2012 6.743 7.024 6.698 7.024 492,266 +0.27(+3.92%)
Feb 15, 2012 6.887 6.895 6.728 6.759 322,560 -0.11(-1.55%)
Feb 14, 2012 6.819 6.880 6.713 6.865 344,217 +0.02(+0.22%)
Feb 13, 2012 6.804 6.903 6.751 6.850 263,875 +0.13(+1.92%)
Feb 10, 2012 6.759 6.857 6.675 6.721 265,433 -0.11(-1.66%)
Feb 09, 2012 6.933 6.948 6.751 6.834 420,157 -0.10(-1.42%)
Feb 08, 2012 6.728 6.955 6.728 6.933 562,022 +0.21(+3.15%)
Feb 07, 2012 6.804 6.887 6.696 6.721 600,160 -0.11(-1.55%)
Feb 06, 2012 6.766 6.955 6.766 6.827 393,501 +0.00(+0.00%)
Feb 03, 2012 6.675 6.910 6.645 6.827 797,256 +0.17(+2.50%)
Feb 02, 2012 6.562 6.691 6.426 6.660 836,560 +0.09(+1.32%)
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.