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 (%)
Mar 31, 2015
9.799
9.896
9.751
9.775
359,646
-0.07(-0.74%)
Mar 30, 2015
9.799
9.904
9.791
9.847
473,164
+0.08(+0.82%)
Mar 27, 2015
9.815
9.875
9.694
9.767
488,776
-0.02(-0.25%)
Mar 26, 2015
9.654
9.807
9.550
9.791
502,484
+0.11(+1.16%)
Mar 25, 2015
9.863
10.03
9.654
9.678
512,241
-0.19(-1.96%)
Mar 24, 2015
9.896
9.920
9.791
9.871
310,187
-0.02(-0.16%)
Mar 23, 2015
9.968
10.08
9.863
9.888
490,227
-0.13(-1.29%)
Mar 20, 2015
9.896
10.07
9.823
10.02
964,135
+0.16(+1.63%)
Mar 19, 2015
9.912
9.912
9.743
9.855
299,967
-0.07(-0.73%)
Mar 18, 2015
10.02
10.14
9.839
9.928
534,146
-0.12(-1.20%)
Mar 17, 2015
9.944
10.08
9.904
10.05
596,162
+0.07(+0.73%)
Mar 16, 2015
10.02
10.07
9.928
9.976
449,228
+0.02(+0.24%)
Mar 13, 2015
10.07
10.07
9.839
9.952
538,738
-0.11(-1.12%)
Mar 12, 2015
9.960
10.09
9.847
10.06
611,351
+0.20(+2.04%)
Mar 11, 2015
9.888
9.976
9.727
9.863
521,802
+0.01(+0.08%)
Mar 10, 2015
9.976
9.976
9.815
9.855
481,792
-0.18(-1.76%)
Mar 09, 2015
10.07
10.14
10.02
10.03
340,257
-0.01(-0.08%)
Mar 06, 2015
10.06
10.40
9.968
10.04
639,830
-0.03(-0.32%)
Mar 05, 2015
9.992
10.11
9.831
10.07
516,788
+0.10(+0.97%)
Mar 04, 2015
10.03
10.07
9.920
9.976
746,327
-0.10(-0.96%)
Mar 03, 2015
10.12
10.17
10.09
10.07
415,309
-0.11(-1.11%)
Mar 02, 2015
10.06
10.21
10.05
10.19
548,157
+0.09(+0.88%)
Feb 27, 2015
10.13
10.24
9.984
10.10
797,751
-0.02(-0.16%)
Feb 26, 2015
10.01
10.14
9.952
10.11
2,361,245
+0.10(+0.96%)
Feb 25, 2015
10.05
10.13
10.01
10.02
817,470
-0.02(-0.24%)
Feb 24, 2015
10.21
10.29
10.03
10.04
980,547
-0.14(-1.42%)
Feb 23, 2015
10.20
10.23
10.02
10.19
890,489
-0.02(-0.16%)
Feb 20, 2015
10.04
10.22
9.976
10.20
661,215
+0.14(+1.36%)
Feb 19, 2015
10.10
10.22
10.02
10.06
569,858
-0.05(-0.48%)
Feb 18, 2015
10.26
10.31
10.05
10.11
786,630
-0.16(-1.57%)
Feb 17, 2015
10.50
10.50
10.23
10.27
1,139,228
-0.25(-2.37%)
Feb 13, 2015
10.33
10.52
10.52
10.52
1,036,890
+0.18(+1.71%)
Feb 12, 2015
10.19
10.36
10.19
10.35
377,778
+0.23(+2.23%)
Feb 11, 2015
10.19
10.29
9.880
10.12
737,343
-0.10(-0.94%)
Feb 10, 2015
10.26
10.26
10.10
10.22
910,984
+0.04(+0.40%)
Feb 09, 2015
10.19
10.29
10.03
10.18
1,274,354
-0.08(-0.78%)
Feb 06, 2015
10.24
10.39
9.960
10.26
1,698,208
+0.02(+0.16%)
Feb 05, 2015
8.986
10.65
8.982
10.24
8,083,333
+1.26(+14.07%)
Feb 04, 2015
9.107
9.324
8.890
8.978
1,717,452
-0.16(-1.76%)
Feb 03, 2015
9.147
9.275
9.115
9.139
959,175
+0.06(+0.70%)
Feb 02, 2015
8.796
9.091
8.780
9.075
807,381
+0.30(+3.36%)
Jan 30, 2015
8.980
9.052
8.772
8.780
975,823
-0.25(-2.74%)
Jan 29, 2015
8.708
9.036
8.421
9.028
2,168,161
+0.37(+4.24%)
Jan 28, 2015
8.868
9.149
8.621
8.660
1,202,768
-0.18(-2.08%)
Jan 27, 2015
8.820
9.018
8.804
8.844
622,404
-0.18(-1.95%)
Jan 26, 2015
9.012
9.044
8.924
9.020
1,117,205
+0.00(+0.00%)
Jan 23, 2015
9.275
9.808
8.988
9.020
1,758,774
-0.29(-3.09%)
Jan 22, 2015
9.738
9.818
9.267
9.307
2,135,161
-0.57(-5.74%)
Jan 21, 2015
9.834
10.00
9.762
9.874
589,560
-0.01(-0.08%)
Jan 20, 2015
10.03
10.03
9.826
9.882
392,525
-0.16(-1.59%)
Jan 16, 2015
9.730
10.05
9.610
10.04
442,771
+0.28(+2.86%)
Jan 15, 2015
9.714
9.874
9.443
9.762
957,380
+0.04(+0.41%)
Jan 14, 2015
9.802
9.977
9.618
9.722
583,892
-0.22(-2.17%)
Jan 13, 2015
9.977
10.17
9.826
9.938
792,770
+0.06(+0.65%)
Jan 12, 2015
9.961
10.03
9.850
9.874
579,938
-0.12(-1.20%)
Jan 09, 2015
10.24
10.48
9.977
9.993
356,368
-0.23(-2.26%)
Jan 08, 2015
10.15
10.26
10.07
10.22
376,250
+0.17(+1.71%)
Jan 07, 2015
10.14
10.25
9.985
10.05
536,261
-0.02(-0.20%)
Jan 06, 2015
10.34
10.54
10.03
10.07
404,013
-0.28(-2.70%)
Jan 05, 2015
10.58
10.58
10.30
10.35
491,655
-0.28(-2.63%)
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
.