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 (%)
Jul 31, 2014 12.71 12.80 12.46 12.48 461,399 -0.37(-2.88%)
Jul 30, 2014 12.67 12.93 12.67 12.85 282,517 +0.22(+1.74%)
Jul 29, 2014 12.61 12.77 12.54 12.63 286,531 +0.06(+0.48%)
Jul 28, 2014 12.71 12.71 12.44 12.57 270,745 -0.13(-1.02%)
Jul 25, 2014 12.72 12.85 12.68 12.70 528,678 +0.04(+0.32%)
Jul 24, 2014 12.71 12.89 12.52 12.66 411,615 +0.08(+0.64%)
Jul 23, 2014 12.68 12.71 12.50 12.58 286,385 -0.05(-0.40%)
Jul 22, 2014 12.83 12.90 12.62 12.63 369,200 -0.11(-0.86%)
Jul 21, 2014 12.80 12.86 12.70 12.74 294,556 -0.13(-1.01%)
Jul 18, 2014 12.88 13.02 12.84 12.87 476,562 -0.03(-0.23%)
Jul 17, 2014 12.91 13.03 12.82 12.90 708,709 -0.04(-0.31%)
Jul 16, 2014 13.34 13.37 12.76 12.94 590,957 -0.33(-2.49%)
Jul 15, 2014 13.27 13.45 13.19 13.27 426,418 +0.06(+0.45%)
Jul 14, 2014 13.32 13.47 13.17 13.21 206,046 +0.00(+0.00%)
Jul 11, 2014 13.15 13.28 13.00 13.21 206,795 +0.01(+0.08%)
Jul 10, 2014 13.18 13.32 13.05 13.20 415,557 -0.19(-1.42%)
Jul 09, 2014 13.42 13.51 13.33 13.39 193,959 +0.06(+0.45%)
Jul 08, 2014 13.53 13.53 13.28 13.33 386,340 -0.18(-1.33%)
Jul 07, 2014 13.65 13.65 13.42 13.51 288,431 -0.16(-1.17%)
Jul 03, 2014 13.46 13.67 13.67 13.67 233,800 +0.23(+1.71%)
Jul 02, 2014 13.55 13.64 13.39 13.44 358,642 -0.11(-0.81%)
Jul 01, 2014 13.49 13.74 13.43 13.55 459,309 +0.11(+0.82%)
Jun 30, 2014 13.38 13.44 13.18 13.44 279,605 +0.05(+0.37%)
Jun 27, 2014 13.23 13.42 13.10 13.39 683,793 +0.07(+0.53%)
Jun 26, 2014 13.35 13.44 13.08 13.32 227,730 -0.02(-0.11%)
Jun 25, 2014 13.11 13.34 13.00 13.34 254,672 +0.12(+0.87%)
Jun 24, 2014 13.32 13.54 13.19 13.22 339,770 -0.15(-1.12%)
Jun 23, 2014 13.41 13.55 13.25 13.37 303,715 +0.02(+0.15%)
Jun 20, 2014 13.34 13.40 13.20 13.35 1,976,337 +0.09(+0.68%)
Jun 19, 2014 13.36 13.41 13.16 13.26 227,914 -0.10(-0.75%)
Jun 18, 2014 13.15 13.38 13.04 13.36 410,375 +0.25(+1.95%)
Jun 17, 2014 12.93 13.19 12.91 13.11 415,111 +0.20(+1.51%)
Jun 16, 2014 13.15 13.15 12.85 12.91 470,013 -0.21(-1.60%)
Jun 13, 2014 13.24 13.35 13.03 13.12 567,058 -0.08(-0.61%)
Jun 12, 2014 13.20 13.28 13.05 13.20 221,192 -0.03(-0.23%)
Jun 11, 2014 13.40 13.43 13.18 13.23 230,952 -0.24(-1.78%)
Jun 10, 2014 13.53 13.53 13.32 13.47 190,948 +0.20(+1.51%)
Jun 06, 2014 13.16 13.29 13.11 13.27 276,913 +0.15(+1.14%)
Jun 05, 2014 12.77 13.13 12.70 13.12 418,992 +0.35(+2.74%)
Jun 04, 2014 12.77 12.91 12.63 12.77 189,707 -0.10(-0.78%)
Jun 03, 2014 12.75 12.90 12.73 12.87 461,236 +0.10(+0.78%)
Jun 02, 2014 12.65 12.88 12.60 12.77 361,881 +0.13(+1.03%)
May 30, 2014 12.71 12.82 12.60 12.64 412,054 -0.04(-0.32%)
May 29, 2014 12.72 12.80 12.58 12.68 262,051 +0.01(+0.08%)
May 28, 2014 12.65 12.75 12.55 12.67 376,160 -0.05(-0.39%)
May 27, 2014 12.62 12.76 12.44 12.72 259,598 +0.21(+1.68%)
May 23, 2014 12.49 12.51 12.51 12.51 380,800 +0.12(+0.97%)
May 22, 2014 12.26 12.42 12.25 12.39 158,573 +0.13(+1.06%)
May 21, 2014 12.25 12.39 12.13 12.26 283,264 +0.05(+0.41%)
May 20, 2014 12.16 12.31 12.00 12.21 675,804 -0.01(-0.08%)
May 19, 2014 11.92 12.24 11.89 12.22 174,230 +0.22(+1.83%)
May 16, 2014 11.97 12.16 11.81 12.00 326,144 -0.01(-0.08%)
May 15, 2014 11.86 12.05 11.69 12.01 523,013 +0.07(+0.59%)
May 14, 2014 12.31 12.68 11.81 11.94 493,544 -0.39(-3.16%)
May 13, 2014 12.49 12.51 12.32 12.33 359,173 -0.14(-1.12%)
May 12, 2014 12.36 12.52 12.28 12.47 298,297 +0.21(+1.71%)
May 09, 2014 12.09 12.29 12.04 12.26 305,443 +0.13(+1.07%)
May 08, 2014 12.23 12.35 12.09 12.13 291,646 -0.07(-0.57%)
May 07, 2014 12.19 12.23 11.95 12.20 275,192 -0.02(-0.16%)
May 06, 2014 12.36 12.52 12.18 12.22 342,981 -0.20(-1.61%)
May 05, 2014 12.56 12.68 12.33 12.42 320,933 -0.23(-1.82%)
May 02, 2014 12.58 12.91 12.56 12.65 409,881 +0.09(+0.72%)
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.