Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
12.29
12.42
11.94
12.09
970,234
-0.30(-2.40%)
Jan 28, 2021
12.30
12.51
12.19
12.38
1,118,988
+0.15(+1.22%)
Jan 27, 2021
12.83
13.00
12.23
12.23
1,196,427
-0.98(-7.43%)
Jan 26, 2021
12.94
13.37
12.93
13.22
2,617,331
+0.29(+2.22%)
Jan 25, 2021
13.00
13.19
12.73
12.93
833,022
-0.19(-1.44%)
Jan 22, 2021
12.96
13.41
12.92
13.12
4,376,494
+0.67(+5.42%)
Jan 21, 2021
12.88
12.95
12.44
12.44
1,923,373
-0.41(-3.16%)
Jan 20, 2021
13.10
13.30
12.65
12.85
1,284,738
-0.24(-1.82%)
Jan 19, 2021
12.71
13.27
12.67
13.09
1,675,521
+0.50(+3.94%)
Jan 15, 2021
12.63
12.70
12.38
12.59
1,176,203
-0.22(-1.70%)
Jan 14, 2021
12.32
13.02
12.29
12.81
913,451
+0.57(+4.62%)
Jan 13, 2021
12.31
12.44
12.12
12.24
1,643,942
-0.10(-0.80%)
Jan 12, 2021
12.05
12.43
11.98
12.34
2,376,069
+0.30(+2.47%)
Jan 11, 2021
11.79
12.09
11.67
12.05
2,203,352
+0.06(+0.50%)
Jan 08, 2021
11.91
12.02
11.61
11.99
2,708,364
+0.01(+0.08%)
Jan 07, 2021
11.75
12.09
11.73
11.98
3,277,801
+0.31(+2.63%)
Jan 06, 2021
11.52
12.09
11.49
11.67
4,469,396
+0.37(+3.25%)
Jan 05, 2021
10.70
11.37
10.64
11.30
13,074,422
+2.98(+35.88%)
Jan 04, 2021
8.427
8.596
8.090
8.318
1,288,592
-0.06(-0.71%)
Dec 31, 2020
8.377
8.377
8.377
313,802
+0.13(+1.56%)
Dec 30, 2020
8.179
8.298
8.110
8.249
313,802
+0.13(+1.59%)
Dec 29, 2020
8.328
8.367
8.080
8.120
421,038
-0.22(-2.62%)
Dec 28, 2020
8.268
8.447
8.159
8.338
635,566
+0.18(+2.19%)
Dec 24, 2020
8.288
8.328
8.080
8.159
280,509
-0.17(-2.02%)
Dec 23, 2020
8.120
8.328
7.981
8.328
483,484
+0.40(+5.00%)
Dec 22, 2020
8.001
8.050
7.872
7.931
489,722
-0.08(-0.99%)
Dec 21, 2020
8.011
8.100
7.882
8.011
952,535
-0.01(-0.12%)
Dec 18, 2020
8.100
8.179
8.004
8.021
2,442,380
+0.01(+0.12%)
Dec 17, 2020
7.941
8.060
7.862
8.011
458,686
+0.06(+0.75%)
Dec 16, 2020
8.011
8.045
7.916
7.951
413,571
+0.00(+0.00%)
Dec 15, 2020
7.802
8.001
7.723
7.951
412,401
+0.22(+2.82%)
Dec 14, 2020
7.763
7.832
7.698
7.733
421,617
+0.06(+0.84%)
Dec 11, 2020
7.624
7.733
7.515
7.669
396,304
-0.06(-0.83%)
Dec 10, 2020
7.733
7.753
7.599
7.733
531,413
-0.01(-0.13%)
Dec 09, 2020
7.832
7.911
7.624
7.743
573,243
-0.02(-0.26%)
Dec 08, 2020
7.723
7.862
7.703
7.763
806,337
-0.02(-0.25%)
Dec 07, 2020
7.822
7.877
7.624
7.783
517,611
-0.08(-1.01%)
Dec 04, 2020
7.614
7.877
7.604
7.862
552,445
+0.27(+3.52%)
Dec 03, 2020
7.535
7.688
7.485
7.594
418,601
+0.10(+1.32%)
Dec 02, 2020
7.198
7.545
7.188
7.495
550,544
+0.29(+3.99%)
Dec 01, 2020
7.297
7.406
7.143
7.208
827,881
+0.11(+1.54%)
Nov 30, 2020
7.406
7.436
7.059
7.098
483,530
-0.40(-5.29%)
Nov 27, 2020
7.584
7.584
7.361
7.495
194,773
-0.12(-1.56%)
Nov 25, 2020
7.674
7.773
7.584
7.614
412,644
-0.16(-2.04%)
Nov 24, 2020
7.376
7.807
7.138
7.773
708,922
+0.54(+7.40%)
Nov 23, 2020
7.307
7.361
7.198
7.237
515,271
+0.07(+0.97%)
Nov 20, 2020
7.148
7.217
7.029
7.168
315,005
-0.11(-1.50%)
Nov 19, 2020
7.267
7.287
7.094
7.277
394,775
+0.01(+0.14%)
Nov 18, 2020
7.416
7.510
7.267
7.267
652,170
-0.14(-1.87%)
Nov 17, 2020
7.376
7.436
7.208
7.406
658,832
-0.02(-0.27%)
Nov 16, 2020
7.386
7.604
7.168
7.426
1,076,296
+0.27(+3.74%)
Nov 13, 2020
7.029
7.227
6.980
7.158
561,019
+0.26(+3.74%)
Nov 12, 2020
6.841
6.910
6.727
6.900
1,244,114
-0.11(-1.56%)
Nov 11, 2020
7.208
7.208
6.870
7.009
626,018
-0.18(-2.55%)
Nov 10, 2020
7.118
7.336
7.079
7.193
815,988
+0.12(+1.68%)
Nov 09, 2020
6.474
7.292
6.345
7.074
1,301,183
+1.17(+19.92%)
Nov 06, 2020
6.028
6.087
5.869
5.899
453,092
-0.06(-1.00%)
Nov 05, 2020
5.611
5.968
5.562
5.958
631,903
+0.38(+6.75%)
Nov 04, 2020
5.935
6.003
5.577
5.582
1,048,959
-0.50(-8.23%)
Nov 03, 2020
6.102
6.224
6.043
6.082
1,888,410
+0.04(+0.65%)
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
.