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 29, 2005 22.50 22.51 22.00 22.27 181,783 -0.24(-1.07%)
Apr 28, 2005 22.51 22.71 21.10 22.51 201,088 -0.11(-0.49%)
Apr 27, 2005 22.52 22.75 22.00 22.62 177,999 -0.05(-0.22%)
Apr 26, 2005 23.17 23.25 22.51 22.67 114,775 -0.50(-2.16%)
Apr 25, 2005 22.79 23.18 22.75 23.17 249,706 +0.44(+1.94%)
Apr 22, 2005 23.03 23.17 22.66 22.73 173,184 -0.36(-1.56%)
Apr 21, 2005 22.99 23.40 22.72 23.09 147,696 +0.24(+1.05%)
Apr 20, 2005 23.91 23.93 22.73 22.85 262,388 -1.05(-4.39%)
Apr 19, 2005 23.42 23.95 23.42 23.90 217,390 +0.30(+1.27%)
Apr 18, 2005 22.76 23.67 22.74 23.60 247,691 +0.95(+4.19%)
Apr 15, 2005 23.05 23.31 22.61 22.65 68,585 -0.40(-1.74%)
Apr 14, 2005 23.47 23.80 23.05 23.05 99,876 -0.56(-2.37%)
Apr 13, 2005 23.80 23.90 23.48 23.61 117,379 -0.12(-0.51%)
Apr 12, 2005 23.02 23.80 22.95 23.73 234,864 +0.57(+2.46%)
Apr 11, 2005 23.39 23.40 23.06 23.16 101,217 -0.15(-0.64%)
Apr 08, 2005 23.87 23.87 23.31 23.31 121,962 -0.49(-2.06%)
Apr 07, 2005 23.70 23.96 23.65 23.80 60,528 +0.10(+0.42%)
Apr 06, 2005 23.65 23.93 23.65 23.70 155,347 +0.03(+0.13%)
Apr 05, 2005 24.16 24.31 23.67 23.67 143,885 -0.43(-1.78%)
Apr 04, 2005 23.69 24.13 23.69 24.10 115,377 +0.11(+0.46%)
Apr 01, 2005 24.18 24.40 23.39 23.99 125,679 +0.24(+1.01%)
Mar 31, 2005 24.35 24.35 23.67 23.75 163,683 -0.46(-1.90%)
Mar 30, 2005 23.89 24.57 23.59 24.21 142,411 +0.53(+2.24%)
Mar 29, 2005 24.15 24.41 23.58 23.68 128,066 -0.27(-1.13%)
Mar 28, 2005 23.83 24.24 23.40 23.95 416,618 +0.03(+0.13%)
Mar 24, 2005 24.26 24.36 23.85 23.92 199,074 -0.17(-0.71%)
Mar 23, 2005 24.65 24.84 23.91 24.09 141,753 -0.80(-3.21%)
Mar 22, 2005 24.81 25.26 24.81 24.89 138,433 -0.11(-0.44%)
Mar 21, 2005 25.24 25.32 24.59 25.00 110,223 -0.17(-0.68%)
Mar 18, 2005 25.39 25.39 25.00 25.17 401,286 +0.00(+0.00%)
Mar 17, 2005 25.63 25.63 24.95 25.17 232,916 -0.40(-1.56%)
Mar 16, 2005 25.57 25.77 25.35 25.57 136,017 -0.12(-0.47%)
Mar 15, 2005 26.09 26.17 25.62 25.69 100,654 -0.19(-0.73%)
Mar 14, 2005 26.00 26.40 25.88 25.88 104,403 -0.35(-1.33%)
Mar 11, 2005 26.29 26.29 25.95 26.23 160,396 +0.08(+0.31%)
Mar 10, 2005 26.34 26.58 26.00 26.15 107,121 -0.30(-1.13%)
Mar 09, 2005 26.92 26.92 26.25 26.45 83,122 -0.37(-1.38%)
Mar 08, 2005 26.59 27.00 26.54 26.82 385,727 +0.11(+0.41%)
Mar 07, 2005 27.00 27.00 26.69 26.71 213,436 -0.21(-0.78%)
Mar 04, 2005 27.05 27.05 26.80 26.92 180,332 +0.14(+0.52%)
Mar 03, 2005 27.05 27.05 26.71 26.78 145,234 -0.18(-0.67%)
Mar 02, 2005 26.95 27.12 26.71 26.96 130,431 +0.13(+0.48%)
Mar 01, 2005 26.94 27.24 26.82 26.83 248,185 -0.17(-0.63%)
Feb 28, 2005 26.80 27.25 26.56 27.00 135,036 -0.23(-0.84%)
Feb 25, 2005 26.44 27.23 26.32 27.23 190,635 +0.87(+3.30%)
Feb 24, 2005 26.23 26.62 26.13 26.36 145,177 +0.11(+0.42%)
Feb 23, 2005 26.46 26.50 26.21 26.25 101,372 -0.16(-0.61%)
Feb 22, 2005 26.45 26.69 26.17 26.41 151,763 -0.24(-0.90%)
Feb 18, 2005 26.58 26.71 26.21 26.65 168,372 +0.35(+1.33%)
Feb 17, 2005 26.62 26.75 26.30 26.30 98,644 -0.38(-1.42%)
Feb 16, 2005 26.57 26.72 26.46 26.68 221,784 +0.00(+0.00%)
Feb 15, 2005 26.57 26.85 26.37 26.68 267,992 -0.03(-0.11%)
Feb 14, 2005 26.84 27.01 26.36 26.71 65,201 -0.35(-1.29%)
Feb 11, 2005 26.58 27.09 26.41 27.06 91,662 +0.39(+1.46%)
Feb 10, 2005 26.51 26.88 26.44 26.67 101,476 +0.09(+0.34%)
Feb 09, 2005 26.84 27.17 26.57 26.58 86,163 -0.51(-1.88%)
Feb 08, 2005 26.98 27.19 26.82 27.09 86,927 +0.00(+0.00%)
Feb 07, 2005 26.43 27.33 26.27 27.09 199,706 +0.06(+0.22%)
Feb 04, 2005 26.70 27.03 26.50 27.03 91,010 +0.33(+1.24%)
Feb 03, 2005 27.05 27.15 26.40 26.70 187,002 -0.50(-1.84%)
Feb 02, 2005 27.49 27.61 27.06 27.20 182,180 -0.48(-1.73%)
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.