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, 2009
3.634
3.829
3.604
3.776
917,887
+0.15(+4.12%)
May 28, 2009
3.716
3.847
3.215
3.627
864,754
-0.07(-1.82%)
May 27, 2009
3.814
3.941
3.425
3.694
1,020,688
-0.13(-3.33%)
May 26, 2009
3.230
3.836
3.230
3.821
569,050
+0.54(+16.40%)
May 22, 2009
3.215
3.477
3.212
3.283
487,741
-0.02(-0.68%)
May 21, 2009
3.365
3.447
3.178
3.305
904,999
-0.13(-3.91%)
May 20, 2009
3.791
3.948
3.365
3.440
1,124,270
-0.30(-8.00%)
May 19, 2009
4.045
4.090
3.716
3.739
806,115
-0.35(-8.59%)
May 18, 2009
3.926
4.158
3.769
4.090
400,658
+0.21(+5.39%)
May 15, 2009
3.829
4.247
3.529
3.881
561,790
+0.10(+2.57%)
May 14, 2009
3.709
3.941
3.440
3.784
615,793
+0.10(+2.85%)
May 13, 2009
4.247
4.419
3.671
3.679
1,142,282
-0.73(-16.61%)
May 12, 2009
5.189
5.189
4.210
4.412
1,418,078
-0.52(-10.61%)
May 11, 2009
4.688
5.160
4.419
4.935
1,187,569
+0.14(+2.96%)
May 08, 2009
4.038
4.823
3.971
4.793
883,334
+0.84(+21.40%)
May 07, 2009
4.232
4.546
3.888
3.948
806,127
-0.19(-4.52%)
May 06, 2009
3.836
4.288
3.821
4.135
1,140,131
+0.34(+8.86%)
May 05, 2009
3.896
3.971
3.724
3.799
716,056
-0.12(-3.05%)
May 04, 2009
3.866
3.933
3.410
3.918
1,236,995
+0.55(+16.19%)
May 01, 2009
3.447
3.604
3.305
3.372
606,338
-0.07(-2.17%)
Apr 30, 2009
3.537
3.597
3.402
3.447
1,148,387
-0.04(-1.07%)
Apr 29, 2009
3.387
3.589
3.342
3.485
984,614
+0.12(+3.56%)
Apr 28, 2009
3.170
3.380
3.073
3.365
1,112,091
+0.16(+5.14%)
Apr 27, 2009
3.440
3.514
3.133
3.200
1,573,796
-0.30(-8.55%)
Apr 24, 2009
3.088
3.776
3.066
3.499
1,878,919
+0.44(+14.43%)
Apr 23, 2009
3.148
3.178
2.916
3.058
533,056
-0.07(-2.39%)
Apr 22, 2009
3.126
3.320
2.939
3.133
1,142,709
-0.07(-2.10%)
Apr 21, 2009
3.013
3.215
2.243
3.200
1,144,426
+0.15(+4.90%)
Apr 20, 2009
3.066
3.223
2.991
3.051
1,310,617
-0.30(-8.93%)
Apr 17, 2009
3.238
3.402
3.170
3.350
958,951
+0.13(+3.94%)
Apr 16, 2009
3.096
3.238
2.946
3.223
615,823
+0.18(+5.90%)
Apr 15, 2009
2.954
3.066
2.617
3.043
554,644
+0.05(+1.75%)
Apr 14, 2009
3.028
3.156
2.886
2.991
1,031,270
-0.07(-2.20%)
Apr 13, 2009
2.722
3.073
2.699
3.058
1,420,363
+0.28(+10.24%)
Apr 09, 2009
2.640
2.819
2.640
2.774
791,536
+0.32(+13.11%)
Apr 08, 2009
2.483
2.542
2.251
2.453
946,479
+0.00(+0.00%)
Apr 07, 2009
2.632
2.718
2.430
2.453
740,713
-0.23(-8.64%)
Apr 06, 2009
2.849
2.976
2.655
2.684
1,293,808
-0.19(-6.75%)
Apr 03, 2009
2.954
3.066
2.759
2.879
1,817,990
-0.07(-2.53%)
Apr 02, 2009
2.969
3.185
2.909
2.954
791,075
+0.09(+3.13%)
Apr 01, 2009
2.580
2.886
2.251
2.864
609,784
+0.24(+9.12%)
Mar 31, 2009
2.415
2.767
2.415
2.625
638,474
+0.26(+11.08%)
Mar 30, 2009
2.520
2.565
2.251
2.363
460,690
-0.44(-15.73%)
Mar 26, 2009
2.841
2.841
2.565
2.804
745,413
+0.02(+0.81%)
Mar 25, 2009
2.752
2.998
2.460
2.782
552,922
+0.07(+2.48%)
Mar 24, 2009
3.148
3.156
2.684
2.714
495,436
-0.19(-6.68%)
Mar 23, 2009
2.894
3.043
2.610
2.909
1,028,504
+0.37(+14.75%)
Mar 20, 2009
2.669
2.669
2.281
2.535
749,461
-0.10(-3.69%)
Mar 19, 2009
3.081
3.103
2.498
2.632
745,609
-0.29(-9.97%)
Mar 18, 2009
2.438
3.058
2.438
2.924
662,427
+0.48(+19.57%)
Mar 17, 2009
2.281
2.460
2.213
2.445
675,433
+0.13(+5.83%)
Mar 16, 2009
2.303
2.527
2.288
2.311
589,407
+0.04(+1.64%)
Mar 13, 2009
2.228
2.445
2.221
2.273
620,473
+0.08(+3.75%)
Mar 12, 2009
2.139
2.292
2.041
2.191
1,297,146
+0.03(+1.38%)
Mar 11, 2009
2.161
2.453
2.124
2.161
649,207
+0.03(+1.40%)
Mar 10, 2009
1.884
2.220
1.839
2.131
977,596
+0.30(+16.33%)
Mar 09, 2009
1.967
2.168
1.787
1.832
1,187,012
-0.16(-7.89%)
Mar 06, 2009
2.183
2.326
1.787
1.989
850,835
-0.17(-7.96%)
Mar 05, 2009
2.191
2.258
2.131
2.161
874,802
-0.10(-4.62%)
Mar 04, 2009
2.183
2.303
2.131
2.266
697,467
-0.09(-3.81%)
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
.