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 (%)
Oct 30, 2015
9.549
9.590
9.235
9.353
956,778
-0.21(-2.22%)
Oct 29, 2015
9.623
9.704
9.516
9.565
1,113,315
-0.02(-0.26%)
Oct 28, 2015
9.304
9.590
9.288
9.590
1,371,890
+0.31(+3.39%)
Oct 27, 2015
9.378
9.467
9.141
9.276
756,360
-0.13(-1.43%)
Oct 26, 2015
9.353
9.459
9.272
9.410
1,139,149
+0.03(+0.35%)
Oct 23, 2015
9.035
9.378
8.978
9.378
1,567,440
+0.33(+3.70%)
Oct 22, 2015
9.247
9.435
9.010
9.043
2,583,890
-0.49(-5.14%)
Oct 21, 2015
9.827
9.835
9.533
9.533
486,969
-0.25(-2.59%)
Oct 20, 2015
9.631
9.794
9.582
9.786
513,674
+0.20(+2.13%)
Oct 19, 2015
9.549
9.688
9.525
9.582
315,899
-0.05(-0.51%)
Oct 16, 2015
9.655
9.712
9.500
9.631
489,356
+0.02(+0.17%)
Oct 15, 2015
9.500
9.614
9.361
9.614
581,009
+0.19(+1.99%)
Oct 14, 2015
9.606
9.688
9.402
9.427
430,431
-0.18(-1.87%)
Oct 13, 2015
9.827
9.851
9.606
9.606
396,334
-0.17(-1.75%)
Oct 12, 2015
9.720
9.851
9.704
9.778
385,743
+0.02(+0.17%)
Oct 09, 2015
9.941
9.957
9.745
9.761
425,555
-0.12(-1.24%)
Oct 08, 2015
9.720
9.892
9.672
9.884
573,572
+0.10(+1.00%)
Oct 07, 2015
9.598
9.786
9.516
9.786
981,233
+0.27(+2.83%)
Oct 06, 2015
9.614
9.900
9.484
9.516
682,165
-0.15(-1.52%)
Oct 05, 2015
9.508
9.704
9.492
9.663
481,209
+0.24(+2.60%)
Oct 02, 2015
9.361
9.427
9.068
9.419
621,523
-0.11(-1.20%)
Oct 01, 2015
9.508
9.590
9.353
9.533
426,558
-0.02(-0.17%)
Sep 30, 2015
9.672
9.680
9.451
9.549
881,243
-0.03(-0.34%)
Sep 29, 2015
9.516
9.610
9.467
9.582
475,104
+0.06(+0.60%)
Sep 28, 2015
9.598
9.618
9.500
9.525
456,019
-0.14(-1.44%)
Sep 25, 2015
9.745
9.794
9.655
9.663
621,086
+0.03(+0.34%)
Sep 24, 2015
9.410
9.631
9.386
9.631
565,328
+0.13(+1.37%)
Sep 23, 2015
9.394
9.565
9.394
9.500
509,317
+0.10(+1.04%)
Sep 22, 2015
9.345
9.525
9.345
9.402
535,553
-0.07(-0.78%)
Sep 21, 2015
9.378
9.508
9.378
9.476
508,421
+0.17(+1.84%)
Sep 18, 2015
9.345
9.402
9.223
9.304
937,123
-0.17(-1.81%)
Sep 17, 2015
9.729
9.851
9.419
9.476
808,488
-0.24(-2.44%)
Sep 16, 2015
9.778
9.778
9.602
9.712
547,026
-0.04(-0.42%)
Sep 15, 2015
9.688
9.802
9.651
9.753
337,955
+0.12(+1.27%)
Sep 14, 2015
9.606
9.663
9.565
9.631
431,369
-0.03(-0.34%)
Sep 11, 2015
9.582
9.720
9.525
9.663
538,160
-0.04(-0.42%)
Sep 10, 2015
9.614
9.769
9.598
9.704
286,195
+0.07(+0.76%)
Sep 09, 2015
9.835
9.916
9.614
9.631
496,946
-0.19(-1.91%)
Sep 08, 2015
9.794
9.916
9.574
9.818
503,753
+0.19(+1.95%)
Sep 04, 2015
9.500
9.631
9.631
9.631
383,625
+0.00(+0.00%)
Sep 03, 2015
9.516
9.672
9.508
9.631
435,544
+0.09(+0.94%)
Sep 02, 2015
9.419
9.541
9.280
9.541
1,075,597
+0.24(+2.54%)
Sep 01, 2015
9.500
9.586
9.255
9.304
809,985
-0.41(-4.20%)
Aug 31, 2015
9.574
9.729
9.549
9.712
416,916
+0.09(+0.93%)
Aug 28, 2015
9.557
9.676
9.533
9.623
512,862
+0.00(+0.00%)
Aug 27, 2015
9.639
9.769
9.484
9.623
860,210
+0.04(+0.43%)
Aug 26, 2015
9.459
9.623
9.284
9.582
825,673
+0.29(+3.07%)
Aug 25, 2015
9.655
9.655
9.288
9.296
921,884
-0.07(-0.78%)
Aug 24, 2015
9.459
9.688
9.337
9.370
1,079,185
-0.55(-5.55%)
Aug 21, 2015
9.818
10.02
9.794
9.920
648,745
-0.07(-0.69%)
Aug 20, 2015
10.04
10.06
9.957
9.990
679,996
-0.11(-1.13%)
Aug 19, 2015
10.20
10.25
10.08
10.10
515,532
-0.13(-1.28%)
Aug 18, 2015
10.22
10.28
10.14
10.23
319,728
+0.04(+0.40%)
Aug 17, 2015
10.10
10.28
10.04
10.19
279,389
+0.02(+0.24%)
Aug 14, 2015
10.06
10.19
10.05
10.17
308,382
+0.09(+0.89%)
Aug 13, 2015
10.04
10.15
9.969
10.08
370,997
+0.03(+0.32%)
Aug 12, 2015
10.06
10.13
9.806
10.05
489,420
-0.08(-0.81%)
Aug 11, 2015
10.28
10.37
10.07
10.13
297,215
-0.21(-2.05%)
Aug 10, 2015
10.25
10.36
10.24
10.34
336,977
+0.16(+1.52%)
Aug 07, 2015
10.26
10.41
10.10
10.19
336,660
-0.11(-1.11%)
Aug 06, 2015
10.29
10.40
10.18
10.30
382,675
+0.00(+0.00%)
Aug 05, 2015
10.29
10.42
10.21
10.30
308,770
+0.08(+0.80%)
Aug 04, 2015
10.16
10.30
10.15
10.22
383,006
+0.06(+0.64%)
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
.