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 (%)
May 31, 2012
6.766
6.910
6.667
6.842
551,871
+0.07(+1.01%)
May 30, 2012
6.789
6.827
6.728
6.774
507,880
-0.08(-1.22%)
May 29, 2012
6.872
6.880
6.698
6.857
390,922
+0.04(+0.56%)
May 25, 2012
6.811
6.849
6.751
6.819
452,173
+0.02(+0.22%)
May 24, 2012
6.645
6.804
6.599
6.804
431,879
+0.19(+2.87%)
May 23, 2012
6.614
6.713
6.455
6.614
632,372
-0.08(-1.25%)
May 22, 2012
6.660
6.849
6.622
6.698
485,394
+0.03(+0.46%)
May 21, 2012
6.690
6.804
6.592
6.667
534,892
+0.00(+0.00%)
May 18, 2012
6.743
6.842
6.607
6.667
466,959
-0.08(-1.24%)
May 17, 2012
6.804
6.849
6.675
6.751
481,623
-0.05(-0.67%)
May 16, 2012
6.895
6.940
6.781
6.796
325,161
-0.07(-0.99%)
May 15, 2012
6.857
7.001
6.811
6.865
287,581
-0.01(-0.11%)
May 14, 2012
6.834
6.948
6.834
6.872
412,004
-0.08(-1.20%)
May 11, 2012
6.887
7.054
6.880
6.956
459,521
-0.03(-0.43%)
May 10, 2012
6.910
6.986
6.880
6.986
433,170
+0.16(+2.33%)
May 09, 2012
6.811
6.903
6.789
6.827
479,341
-0.11(-1.53%)
May 08, 2012
6.857
6.963
6.842
6.933
346,460
+0.01(+0.11%)
May 07, 2012
6.842
7.062
6.842
6.925
452,921
+0.05(+0.77%)
May 04, 2012
6.872
6.971
6.759
6.872
773,879
-0.01(-0.11%)
May 03, 2012
6.971
7.077
6.796
6.880
560,035
-0.11(-1.52%)
May 02, 2012
6.971
7.062
6.918
6.986
589,560
-0.01(-0.11%)
May 01, 2012
7.047
7.198
6.986
6.993
1,755,253
-0.07(-0.97%)
Apr 30, 2012
7.153
7.153
6.986
7.062
578,507
-0.14(-1.89%)
Apr 27, 2012
6.993
7.198
6.963
7.198
1,073,480
-0.05(-0.63%)
Apr 26, 2012
7.137
7.274
7.009
7.244
708,412
-0.10(-1.34%)
Apr 25, 2012
7.297
7.448
7.221
7.342
499,686
+0.18(+2.54%)
Apr 24, 2012
7.016
7.221
6.993
7.160
527,549
+0.17(+2.49%)
Apr 23, 2012
6.993
7.107
6.956
6.986
569,418
-0.14(-1.91%)
Apr 20, 2012
7.198
7.213
7.062
7.122
579,117
+0.08(+1.08%)
Apr 19, 2012
7.137
7.236
7.009
7.047
328,985
-0.06(-0.85%)
Apr 18, 2012
7.228
7.281
7.092
7.107
422,130
-0.14(-1.99%)
Apr 17, 2012
7.228
7.289
7.190
7.251
455,810
+0.11(+1.54%)
Apr 16, 2012
7.190
7.198
7.077
7.141
366,466
+0.02(+0.27%)
Apr 13, 2012
7.251
7.297
7.100
7.122
568,562
-0.14(-1.98%)
Apr 12, 2012
7.130
7.274
7.084
7.266
917,117
+0.14(+2.02%)
Apr 11, 2012
6.933
7.122
6.933
7.122
732,961
+0.25(+3.64%)
Apr 10, 2012
6.986
7.092
6.796
6.872
696,221
-0.13(-1.84%)
Apr 09, 2012
7.016
7.115
6.948
7.001
459,894
-0.20(-2.74%)
Apr 05, 2012
7.251
7.281
7.130
7.198
284,225
-0.08(-1.14%)
Apr 04, 2012
7.327
7.448
7.206
7.281
408,363
-0.16(-2.14%)
Apr 03, 2012
7.569
7.577
7.395
7.441
513,144
-0.14(-1.80%)
Apr 02, 2012
7.471
7.584
7.380
7.577
426,919
+0.07(+0.91%)
Mar 30, 2012
7.577
7.577
7.410
7.509
803,211
+0.02(+0.20%)
Mar 29, 2012
7.486
7.539
7.337
7.494
315,824
-0.08(-1.00%)
Mar 28, 2012
7.569
7.600
7.410
7.569
420,300
+0.01(+0.10%)
Mar 27, 2012
7.615
7.653
7.554
7.562
572,395
-0.07(-0.89%)
Mar 26, 2012
7.653
7.683
7.547
7.630
755,809
+0.06(+0.80%)
Mar 23, 2012
7.569
7.630
7.509
7.569
617,559
-0.01(-0.10%)
Mar 22, 2012
7.713
7.766
7.531
7.577
618,915
-0.22(-2.82%)
Mar 21, 2012
7.880
7.880
7.736
7.797
345,101
-0.05(-0.58%)
Mar 20, 2012
7.850
7.956
7.728
7.842
401,006
-0.10(-1.24%)
Mar 19, 2012
7.819
8.092
7.622
7.941
695,592
+0.11(+1.45%)
Mar 16, 2012
7.941
7.978
7.797
7.827
1,660,156
-0.08(-0.96%)
Mar 15, 2012
7.857
8.003
7.766
7.903
818,925
+0.06(+0.77%)
Mar 14, 2012
7.956
7.956
7.645
7.842
926,790
-0.11(-1.43%)
Mar 13, 2012
7.463
8.145
7.425
7.956
1,743,181
+0.53(+7.14%)
Mar 12, 2012
7.319
7.448
7.274
7.425
573,781
+0.13(+1.77%)
Mar 09, 2012
7.236
7.387
7.213
7.297
372,486
+0.10(+1.37%)
Mar 08, 2012
7.122
7.213
7.047
7.198
292,317
+0.15(+2.15%)
Mar 07, 2012
6.978
7.092
6.850
7.047
274,460
+0.11(+1.64%)
Mar 06, 2012
7.077
7.092
6.850
6.933
480,055
-0.27(-3.68%)
Mar 05, 2012
7.122
7.213
7.009
7.198
245,417
+0.02(+0.32%)
Mar 02, 2012
7.319
7.327
7.137
7.175
568,144
-0.14(-1.87%)
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
.