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 (%)
May 28, 2004 22.00 22.89 22.00 22.89 101,300 +0.52(+2.32%)
May 27, 2004 22.64 22.65 21.94 22.37 116,700 -0.33(-1.45%)
May 26, 2004 21.93 22.76 21.92 22.70 165,600 +0.72(+3.28%)
May 25, 2004 21.94 22.15 21.77 21.98 288,900 +0.04(+0.18%)
May 24, 2004 21.90 22.26 21.76 21.94 263,200 -0.26(-1.17%)
May 21, 2004 21.83 22.20 21.61 22.20 176,600 +0.57(+2.64%)
May 20, 2004 21.74 21.90 21.54 21.63 181,600 -0.14(-0.64%)
May 19, 2004 22.57 22.60 21.65 21.77 151,800 -0.48(-2.16%)
May 18, 2004 22.25 22.43 21.81 22.25 50,000 +0.35(+1.60%)
May 17, 2004 22.57 22.57 21.76 21.90 61,700 -0.25(-1.13%)
May 14, 2004 22.59 22.62 21.94 22.15 54,100 -0.26(-1.16%)
May 13, 2004 22.39 22.89 22.17 22.41 90,000 +0.17(+0.76%)
May 12, 2004 22.69 22.69 21.50 22.24 151,600 -0.76(-3.30%)
May 11, 2004 22.35 23.02 22.00 23.00 76,900 +0.83(+3.74%)
May 10, 2004 22.55 22.70 21.96 22.17 143,000 -0.53(-2.33%)
May 07, 2004 23.46 23.50 22.55 22.70 114,100 -0.91(-3.85%)
May 06, 2004 23.29 24.05 23.20 23.61 105,100 +0.25(+1.07%)
May 05, 2004 23.44 24.10 23.30 23.36 99,200 -0.14(-0.60%)
May 04, 2004 22.95 24.06 22.95 23.50 88,300 +0.05(+0.21%)
May 03, 2004 23.70 23.86 22.92 23.45 189,200 +0.15(+0.64%)
Apr 30, 2004 23.84 23.87 22.94 23.30 148,600 -0.14(-0.60%)
Apr 29, 2004 23.70 24.25 23.36 23.44 147,800 -0.32(-1.35%)
Apr 28, 2004 23.94 24.18 23.57 23.76 89,400 -0.39(-1.61%)
Apr 27, 2004 23.75 24.68 23.75 24.15 201,300 +0.35(+1.47%)
Apr 26, 2004 24.76 25.09 23.76 23.80 274,300 -1.28(-5.10%)
Apr 23, 2004 25.51 25.52 24.04 25.08 155,200 -0.37(-1.45%)
Apr 22, 2004 25.39 25.51 24.96 25.45 126,000 +0.15(+0.59%)
Apr 21, 2004 25.29 25.45 24.91 25.30 81,500 +0.04(+0.16%)
Apr 20, 2004 26.48 26.57 25.22 25.26 146,200 -1.18(-4.46%)
Apr 19, 2004 25.59 26.50 25.20 26.44 159,600 +0.98(+3.85%)
Apr 16, 2004 25.56 25.88 25.43 25.46 134,700 -0.33(-1.28%)
Apr 15, 2004 26.76 26.93 25.50 25.79 184,700 -1.32(-4.87%)
Apr 14, 2004 27.63 27.85 26.61 27.11 165,000 -0.59(-2.13%)
Apr 13, 2004 28.74 28.98 27.39 27.70 244,900 -1.30(-4.48%)
Apr 12, 2004 28.57 29.00 28.57 29.00 96,300 +0.35(+1.22%)
Apr 08, 2004 28.40 28.88 28.40 28.65 197,600 -0.01(-0.03%)
Apr 07, 2004 27.53 28.66 27.53 28.66 271,100 +1.03(+3.73%)
Apr 06, 2004 27.94 27.94 27.59 27.63 61,500 -0.31(-1.11%)
Apr 05, 2004 27.62 28.03 27.46 27.94 76,300 -0.10(-0.36%)
Apr 02, 2004 28.07 28.30 27.60 28.04 90,500 +0.17(+0.61%)
Apr 01, 2004 27.60 28.13 27.60 27.87 117,300 -0.13(-0.46%)
Mar 31, 2004 27.38 28.00 27.19 28.00 199,600 +0.62(+2.26%)
Mar 30, 2004 26.66 27.45 26.66 27.38 70,000 +0.69(+2.59%)
Mar 29, 2004 26.60 27.23 26.50 26.69 97,600 +0.00(+0.00%)
Mar 26, 2004 26.83 27.00 26.53 26.69 62,100 -0.19(-0.71%)
Mar 25, 2004 26.02 27.09 26.02 26.88 123,700 +0.71(+2.71%)
Mar 24, 2004 26.01 26.29 25.95 26.17 56,300 +0.16(+0.62%)
Mar 23, 2004 26.00 26.14 25.85 26.01 127,100 +0.11(+0.42%)
Mar 22, 2004 26.35 26.35 25.75 25.90 173,000 -0.45(-1.71%)
Mar 19, 2004 27.11 27.11 26.24 26.35 138,000 -0.45(-1.68%)
Mar 18, 2004 26.90 27.18 26.53 26.80 76,900 -0.23(-0.85%)
Mar 17, 2004 26.18 27.20 26.10 27.03 135,000 +1.04(+4.00%)
Mar 16, 2004 26.21 26.54 25.96 25.99 156,600 -0.03(-0.12%)
Mar 15, 2004 26.94 27.04 25.80 26.02 147,400 -1.08(-3.99%)
Mar 12, 2004 26.83 27.10 26.68 27.10 134,400 +0.32(+1.19%)
Mar 11, 2004 26.68 26.91 26.55 26.78 174,200 +0.07(+0.26%)
Mar 10, 2004 26.60 26.88 26.60 26.71 110,700 -0.06(-0.22%)
Mar 09, 2004 26.98 27.15 26.52 26.77 150,000 -0.24(-0.89%)
Mar 08, 2004 27.23 27.32 26.88 27.01 122,900 -0.21(-0.77%)
Mar 05, 2004 27.09 27.36 26.85 27.22 60,500 -0.05(-0.18%)
Mar 04, 2004 27.27 27.27 26.90 27.27 115,000 +0.00(+0.00%)
Mar 03, 2004 26.85 27.45 26.80 27.27 112,600 +0.27(+1.00%)
Mar 02, 2004 27.00 27.16 26.64 27.00 156,300 -0.10(-0.37%)
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.