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 (%)
Mar 31, 2011 7.010 7.150 6.938 7.070 365,538 +0.05(+0.71%)
Mar 30, 2011 7.020 7.090 6.710 7.020 422,726 +0.23(+3.39%)
Mar 29, 2011 6.780 6.860 6.740 6.790 176,453 +0.02(+0.30%)
Mar 28, 2011 6.860 6.890 6.730 6.770 310,644 -0.04(-0.59%)
Mar 25, 2011 6.920 7.060 6.770 6.810 671,232 -0.08(-1.16%)
Mar 24, 2011 7.020 7.020 6.850 6.890 387,043 -0.07(-1.01%)
Mar 23, 2011 7.140 7.140 6.850 6.960 428,458 -0.21(-2.93%)
Mar 22, 2011 7.140 7.240 7.120 7.170 320,284 +0.03(+0.42%)
Mar 21, 2011 7.090 7.190 7.020 7.140 304,194 +0.09(+1.28%)
Mar 18, 2011 7.010 7.130 6.960 7.050 756,313 +0.10(+1.44%)
Mar 17, 2011 7.100 7.100 6.930 6.950 521,033 -0.06(-0.86%)
Mar 16, 2011 7.010 7.070 6.960 7.010 1,004,155 +0.00(+0.00%)
Mar 15, 2011 6.980 7.070 6.900 7.010 582,867 -0.09(-1.27%)
Mar 14, 2011 7.000 7.110 6.950 7.100 638,162 +0.07(+1.00%)
Mar 11, 2011 7.030 7.130 6.960 7.030 788,187 -0.07(-0.99%)
Mar 10, 2011 7.310 7.310 7.060 7.100 791,774 -0.31(-4.18%)
Mar 09, 2011 7.370 7.550 7.280 7.410 592,071 +0.01(+0.14%)
Mar 08, 2011 7.020 7.440 6.990 7.400 636,490 +0.38(+5.41%)
Mar 07, 2011 7.110 7.250 6.970 7.020 529,805 -0.04(-0.57%)
Mar 04, 2011 7.190 7.220 6.980 7.060 417,158 -0.12(-1.67%)
Mar 03, 2011 7.080 7.250 7.060 7.180 440,845 +0.17(+2.43%)
Mar 02, 2011 7.000 7.180 6.950 7.010 364,425 +0.00(+0.00%)
Mar 01, 2011 7.190 7.250 6.995 7.010 551,151 -0.08(-1.13%)
Feb 28, 2011 7.290 7.440 7.050 7.090 658,744 -0.16(-2.21%)
Feb 25, 2011 7.200 7.300 7.160 7.250 397,555 +0.08(+1.12%)
Feb 24, 2011 7.210 7.260 7.090 7.170 692,275 -0.02(-0.28%)
Feb 23, 2011 7.190 7.293 7.120 7.190 691,091 -0.01(-0.14%)
Feb 22, 2011 7.240 7.300 7.070 7.200 650,361 -0.14(-1.91%)
Feb 18, 2011 7.270 7.410 7.180 7.340 318,613 +0.12(+1.66%)
Feb 17, 2011 7.240 7.310 7.110 7.220 435,968 -0.05(-0.69%)
Feb 16, 2011 7.240 7.350 7.140 7.270 436,284 +0.05(+0.69%)
Feb 15, 2011 7.430 7.500 7.220 7.220 766,603 -0.25(-3.28%)
Feb 14, 2011 7.450 7.500 7.380 7.465 602,577 +0.02(+0.34%)
Feb 11, 2011 7.110 7.460 7.100 7.440 784,450 +0.28(+3.91%)
Feb 10, 2011 7.070 7.180 7.030 7.160 589,217 +0.00(+0.00%)
Feb 09, 2011 7.120 7.205 7.040 7.160 399,637 -0.01(-0.14%)
Feb 08, 2011 7.200 7.200 7.070 7.170 439,657 +0.01(+0.14%)
Feb 07, 2011 6.950 7.250 6.950 7.160 1,533,449 +0.26(+3.77%)
Feb 04, 2011 6.780 6.975 6.770 6.900 918,569 +0.14(+2.07%)
Feb 03, 2011 6.780 6.870 6.720 6.760 708,517 +0.01(+0.15%)
Feb 02, 2011 6.750 6.890 6.640 6.750 1,212,592 -0.23(-3.30%)
Feb 01, 2011 6.710 7.020 6.550 6.980 1,103,590 +0.27(+4.02%)
Jan 31, 2011 6.740 6.770 6.450 6.710 1,438,649 -0.01(-0.15%)
Jan 28, 2011 6.560 6.980 6.400 6.720 1,701,806 +0.34(+5.33%)
Jan 27, 2011 6.380 6.520 6.300 6.380 831,653 -0.03(-0.47%)
Jan 26, 2011 6.620 6.640 6.370 6.410 969,232 -0.21(-3.17%)
Jan 25, 2011 6.780 6.840 6.500 6.620 757,132 -0.17(-2.50%)
Jan 24, 2011 6.800 6.870 6.770 6.790 1,215,583 -0.01(-0.15%)
Jan 21, 2011 6.740 6.950 6.670 6.800 644,761 +0.10(+1.49%)
Jan 20, 2011 6.760 6.850 6.670 6.700 448,899 -0.10(-1.47%)
Jan 19, 2011 6.800 6.920 6.760 6.800 713,309 -0.04(-0.58%)
Jan 18, 2011 6.600 6.890 6.600 6.840 799,425 +0.20(+3.01%)
Jan 14, 2011 6.270 6.680 6.240 6.640 1,165,078 +0.39(+6.24%)
Jan 13, 2011 6.410 6.410 6.170 6.250 1,924,260 -0.15(-2.34%)
Jan 12, 2011 6.600 6.640 6.380 6.400 852,399 -0.13(-1.99%)
Jan 11, 2011 6.550 6.690 6.470 6.530 254,828 +0.01(+0.15%)
Jan 10, 2011 6.420 6.610 6.340 6.520 632,644 +0.00(+0.00%)
Jan 07, 2011 7.000 7.060 6.490 6.520 1,037,375 -0.45(-6.46%)
Jan 06, 2011 6.950 7.080 6.910 6.970 454,827 +0.01(+0.14%)
Jan 05, 2011 6.740 7.060 6.730 6.960 746,288 +0.22(+3.26%)
Jan 04, 2011 6.790 6.870 6.400 6.740 731,324 -0.01(-0.15%)
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.