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 29, 2015
10.26
10.26
10.06
10.16
370,588
-0.12(-1.18%)
May 28, 2015
10.24
10.28
10.18
10.28
280,413
+0.03(+0.32%)
May 27, 2015
10.14
10.29
10.09
10.25
345,572
+0.13(+1.28%)
May 26, 2015
10.20
10.23
10.05
10.12
517,907
-0.15(-1.42%)
May 22, 2015
10.35
10.27
10.27
10.27
193,499
-0.11(-1.09%)
May 21, 2015
10.42
10.45
10.32
10.38
392,978
-0.03(-0.31%)
May 20, 2015
10.42
10.48
10.33
10.41
507,381
-0.01(-0.08%)
May 19, 2015
10.19
10.44
10.18
10.42
854,627
+0.25(+2.47%)
May 18, 2015
10.02
10.25
10.02
10.17
1,176,744
+0.10(+0.97%)
May 15, 2015
10.24
10.30
10.06
10.07
645,894
-0.17(-1.66%)
May 14, 2015
10.28
10.35
10.20
10.24
689,756
-0.01(-0.08%)
May 13, 2015
10.32
10.35
10.22
10.25
405,003
-0.05(-0.47%)
May 12, 2015
10.23
10.34
10.19
10.30
624,158
+0.05(+0.47%)
May 11, 2015
10.22
10.31
10.15
10.25
586,403
+0.03(+0.32%)
May 08, 2015
10.23
10.29
10.15
10.22
657,257
+0.06(+0.64%)
May 07, 2015
10.11
10.22
10.02
10.15
604,097
+0.01(+0.08%)
May 06, 2015
10.12
10.16
9.975
10.15
467,429
+0.06(+0.56%)
May 05, 2015
10.10
10.23
9.968
10.09
822,494
-0.07(-0.71%)
May 04, 2015
10.08
10.21
10.02
10.16
491,076
+0.08(+0.80%)
May 01, 2015
10.59
10.76
9.992
10.08
1,551,256
-0.50(-4.71%)
Apr 30, 2015
10.41
10.75
10.29
10.58
1,520,580
+0.14(+1.39%)
Apr 29, 2015
10.43
10.59
10.40
10.43
688,921
-0.06(-0.61%)
Apr 28, 2015
10.40
10.53
10.35
10.50
765,548
+0.09(+0.85%)
Apr 27, 2015
10.50
10.54
10.35
10.41
626,095
-0.10(-0.92%)
Apr 24, 2015
10.52
10.56
10.42
10.51
972,335
+0.02(+0.23%)
Apr 23, 2015
10.02
10.62
10.00
10.48
1,894,274
+0.43(+4.24%)
Apr 22, 2015
9.976
10.15
9.948
10.06
744,383
+0.10(+1.05%)
Apr 21, 2015
10.03
10.10
9.928
9.952
734,132
-0.02(-0.24%)
Apr 20, 2015
9.952
10.14
9.936
9.976
923,282
+0.05(+0.49%)
Apr 17, 2015
10.06
10.25
9.888
9.928
555,963
-0.21(-2.06%)
Apr 16, 2015
9.976
10.49
9.863
10.14
1,068,776
-0.06(-0.63%)
Apr 15, 2015
10.50
10.50
10.00
10.20
2,352,121
+0.31(+3.09%)
Apr 14, 2015
9.968
10.03
9.823
9.896
572,237
-0.10(-0.97%)
Apr 13, 2015
10.04
10.09
9.928
9.992
804,058
+0.02(+0.16%)
Apr 10, 2015
9.984
10.01
9.815
9.976
875,772
+0.06(+0.57%)
Apr 09, 2015
9.920
9.928
9.711
9.920
514,877
-0.01(-0.08%)
Apr 08, 2015
9.783
9.952
9.783
9.928
1,072,019
+0.15(+1.56%)
Apr 07, 2015
9.863
9.963
9.759
9.775
662,376
-0.08(-0.78%)
Apr 06, 2015
9.831
9.928
9.686
9.851
339,377
-0.05(-0.53%)
Apr 02, 2015
9.855
9.904
9.904
9.904
394,769
+0.06(+0.65%)
Apr 01, 2015
9.719
9.847
9.598
9.839
609,646
+0.06(+0.66%)
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%)
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
.