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 (%)
Nov 30, 2005 30.70 31.88 30.50 31.00 544,001 +0.29(+0.94%)
Nov 29, 2005 30.68 31.00 30.50 30.71 367,106 +0.17(+0.56%)
Nov 28, 2005 30.70 30.97 30.45 30.54 177,222 -0.29(-0.94%)
Nov 25, 2005 31.03 31.03 30.60 30.83 33,220 -0.08(-0.26%)
Nov 23, 2005 30.85 31.04 30.74 30.91 77,338 +0.00(+0.00%)
Nov 22, 2005 30.86 31.01 30.44 30.91 356,944 +0.00(+0.00%)
Nov 21, 2005 30.90 31.12 30.70 30.91 236,005 +0.01(+0.03%)
Nov 18, 2005 31.44 31.44 30.75 30.90 174,718 -0.24(-0.77%)
Nov 17, 2005 30.63 31.26 30.63 31.14 280,286 +0.57(+1.86%)
Nov 16, 2005 30.39 30.68 30.21 30.57 213,275 +0.26(+0.86%)
Nov 15, 2005 30.47 30.52 30.14 30.31 233,123 -0.11(-0.36%)
Nov 14, 2005 30.33 30.46 30.25 30.42 249,544 +0.12(+0.40%)
Nov 11, 2005 29.66 30.38 29.65 30.30 270,701 +0.60(+2.02%)
Nov 10, 2005 29.43 30.02 29.35 29.70 270,643 +0.27(+0.92%)
Nov 09, 2005 29.52 29.72 29.37 29.43 149,870 -0.02(-0.07%)
Nov 08, 2005 29.49 29.54 29.32 29.45 138,171 -0.19(-0.64%)
Nov 07, 2005 28.81 29.64 28.78 29.64 316,095 +0.29(+0.99%)
Nov 04, 2005 28.90 29.38 28.81 29.35 165,668 +0.43(+1.49%)
Nov 03, 2005 29.65 29.72 28.75 28.92 200,392 -0.51(-1.73%)
Nov 02, 2005 28.97 29.73 28.93 29.43 242,263 +0.43(+1.48%)
Nov 01, 2005 28.77 29.38 28.68 29.00 204,688 +0.05(+0.17%)
Oct 31, 2005 28.50 29.25 28.30 28.95 465,494 +0.51(+1.79%)
Oct 28, 2005 27.61 28.90 27.53 28.44 258,409 +1.04(+3.80%)
Oct 27, 2005 27.24 27.69 27.05 27.40 206,321 -0.01(-0.04%)
Oct 26, 2005 27.60 28.14 27.25 27.41 145,682 -0.37(-1.33%)
Oct 25, 2005 28.12 28.22 27.06 27.78 83,096 -0.44(-1.56%)
Oct 24, 2005 27.35 28.22 27.35 28.22 192,767 +0.75(+2.73%)
Oct 21, 2005 26.73 27.56 26.73 27.47 293,091 +0.61(+2.27%)
Oct 20, 2005 27.22 27.45 26.66 26.86 147,958 -0.44(-1.61%)
Oct 19, 2005 26.70 27.30 26.33 27.30 180,400 +0.64(+2.40%)
Oct 18, 2005 26.78 26.98 26.56 26.66 92,835 -0.16(-0.60%)
Oct 17, 2005 26.85 27.06 26.32 26.82 228,064 -0.28(-1.03%)
Oct 14, 2005 26.85 27.28 26.41 27.10 155,308 +0.44(+1.65%)
Oct 13, 2005 26.44 27.00 26.17 26.66 200,171 +0.06(+0.23%)
Oct 12, 2005 26.80 27.23 26.25 26.60 305,970 -0.20(-0.75%)
Oct 11, 2005 27.46 27.67 26.70 26.80 195,787 -0.81(-2.93%)
Oct 10, 2005 27.77 27.89 27.53 27.61 86,671 -0.22(-0.79%)
Oct 07, 2005 27.91 28.14 27.72 27.83 214,712 +0.02(+0.07%)
Oct 06, 2005 27.16 28.20 27.10 27.81 109,108 +0.62(+2.28%)
Oct 05, 2005 28.18 28.18 27.19 27.19 183,368 -1.13(-3.99%)
Oct 04, 2005 27.63 28.70 27.63 28.32 309,571 +0.72(+2.61%)
Oct 03, 2005 26.59 27.70 26.59 27.60 190,741 +1.06(+3.99%)
Sep 30, 2005 26.59 26.64 26.23 26.54 416,096 -0.11(-0.41%)
Sep 29, 2005 26.07 26.69 25.95 26.65 65,895 +0.39(+1.49%)
Sep 28, 2005 26.69 26.87 25.81 26.26 77,237 -0.42(-1.57%)
Sep 27, 2005 26.88 26.98 26.49 26.68 77,170 -0.25(-0.93%)
Sep 26, 2005 26.73 27.25 26.73 26.93 68,131 +0.18(+0.67%)
Sep 23, 2005 26.75 26.92 26.01 26.75 63,773 +0.05(+0.19%)
Sep 22, 2005 26.70 26.99 26.70 26.70 102,530 -0.13(-0.48%)
Sep 21, 2005 27.02 27.11 26.72 26.83 227,337 -0.43(-1.58%)
Sep 20, 2005 27.41 27.67 27.07 27.26 115,422 +0.14(+0.52%)
Sep 19, 2005 27.29 27.29 26.89 27.12 57,125 -0.20(-0.73%)
Sep 16, 2005 26.94 27.36 26.83 27.32 217,204 +0.54(+2.02%)
Sep 15, 2005 26.18 26.82 26.00 26.78 141,944 +0.61(+2.33%)
Sep 14, 2005 26.47 26.60 26.13 26.17 131,100 -0.23(-0.87%)
Sep 13, 2005 26.67 26.81 26.24 26.40 96,559 -0.45(-1.68%)
Sep 12, 2005 26.39 27.03 26.36 26.85 83,880 +0.25(+0.94%)
Sep 09, 2005 26.62 26.74 26.46 26.60 74,592 -0.02(-0.08%)
Sep 08, 2005 26.87 26.87 26.42 26.62 167,853 -0.38(-1.41%)
Sep 07, 2005 27.55 27.67 26.66 27.00 127,104 -0.61(-2.21%)
Sep 06, 2005 26.77 27.61 26.74 27.61 104,176 +0.91(+3.41%)
Sep 02, 2005 27.00 27.22 26.51 26.70 75,183 -0.22(-0.82%)
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.