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 (%)
Jan 29, 2016
8.290
8.513
8.208
8.513
971,774
+0.17(+2.07%)
Jan 28, 2016
7.920
8.513
7.920
8.340
1,179,870
+0.40(+5.08%)
Jan 27, 2016
7.896
8.134
7.805
7.937
830,575
+0.06(+0.73%)
Jan 26, 2016
7.715
7.961
7.698
7.879
985,723
+0.20(+2.57%)
Jan 25, 2016
7.978
8.225
7.682
7.682
944,007
-0.31(-3.91%)
Jan 22, 2016
8.003
8.151
7.920
7.994
922,369
+0.10(+1.25%)
Jan 21, 2016
7.945
8.134
7.879
7.896
1,097,101
-0.07(-0.93%)
Jan 20, 2016
8.019
8.208
7.863
7.970
1,298,457
-0.17(-2.12%)
Jan 19, 2016
8.356
8.381
8.060
8.142
853,271
-0.11(-1.30%)
Jan 15, 2016
8.151
8.249
8.249
8.249
1,241,387
-0.13(-1.57%)
Jan 14, 2016
8.595
8.595
8.307
8.381
1,306,799
-0.13(-1.55%)
Jan 13, 2016
8.825
8.850
8.348
8.513
919,285
-0.33(-3.72%)
Jan 12, 2016
8.907
8.940
8.652
8.842
1,005,866
+0.00(+0.00%)
Jan 11, 2016
8.924
8.936
8.751
8.842
559,822
-0.01(-0.09%)
Jan 08, 2016
8.998
9.006
8.833
8.850
906,005
-0.07(-0.83%)
Jan 07, 2016
8.981
9.245
8.916
8.924
1,021,989
-0.19(-2.08%)
Jan 06, 2016
8.973
9.138
8.965
9.113
532,076
-0.02(-0.27%)
Jan 05, 2016
9.113
9.425
9.076
9.138
539,952
+0.03(+0.36%)
Jan 04, 2016
9.129
9.319
9.006
9.105
886,784
-0.22(-2.38%)
Dec 31, 2015
9.450
9.327
9.327
9.327
626,165
-0.17(-1.82%)
Dec 30, 2015
9.508
9.561
9.442
9.499
650,374
+0.01(+0.09%)
Dec 29, 2015
9.450
9.549
9.351
9.491
522,267
+0.12(+1.23%)
Dec 28, 2015
9.376
9.393
9.261
9.376
634,861
-0.05(-0.52%)
Dec 24, 2015
9.434
9.425
9.425
9.425
202,561
+0.02(+0.26%)
Dec 23, 2015
9.319
9.425
9.253
9.401
442,836
+0.15(+1.60%)
Dec 22, 2015
9.302
9.302
9.080
9.253
992,139
-0.04(-0.44%)
Dec 21, 2015
9.146
9.294
9.006
9.294
828,736
+0.22(+2.45%)
Dec 18, 2015
9.245
9.269
8.998
9.072
6,112,893
-0.24(-2.56%)
Dec 17, 2015
9.483
9.574
9.240
9.310
1,062,073
-0.12(-1.22%)
Dec 16, 2015
9.335
9.458
9.138
9.425
1,003,114
+0.17(+1.87%)
Dec 15, 2015
9.014
9.302
8.973
9.253
998,165
+0.29(+3.21%)
Dec 14, 2015
8.998
9.117
8.858
8.965
997,980
-0.04(-0.46%)
Dec 11, 2015
9.064
9.194
8.948
9.006
1,088,766
-0.21(-2.32%)
Dec 10, 2015
9.047
9.261
9.047
9.220
836,919
+0.17(+1.91%)
Dec 09, 2015
9.129
9.203
9.014
9.047
966,730
-0.08(-0.90%)
Dec 08, 2015
9.261
9.376
9.117
9.129
634,431
-0.25(-2.72%)
Dec 07, 2015
9.598
9.623
9.351
9.384
567,933
-0.24(-2.48%)
Dec 04, 2015
9.483
9.664
9.442
9.623
742,804
+0.14(+1.47%)
Dec 03, 2015
9.812
9.853
9.475
9.483
626,567
-0.23(-2.37%)
Dec 02, 2015
9.968
10.01
9.697
9.713
806,450
-0.21(-2.07%)
Dec 01, 2015
9.968
10.05
9.820
9.919
455,443
-0.03(-0.33%)
Nov 30, 2015
9.944
10.04
9.911
9.952
484,709
+0.05(+0.50%)
Nov 27, 2015
9.870
9.960
9.820
9.902
275,826
+0.02(+0.25%)
Nov 25, 2015
9.828
9.878
9.878
9.878
325,241
+0.07(+0.67%)
Nov 24, 2015
9.689
9.837
9.648
9.812
612,849
+0.08(+0.85%)
Nov 23, 2015
9.722
9.796
9.689
9.730
371,847
+0.00(+0.00%)
Nov 20, 2015
9.631
9.820
9.606
9.730
360,454
+0.10(+1.02%)
Nov 19, 2015
9.664
9.763
9.582
9.631
300,617
-0.05(-0.51%)
Nov 18, 2015
9.541
9.709
9.483
9.680
385,298
+0.16(+1.73%)
Nov 17, 2015
9.565
9.631
9.450
9.516
448,827
+0.01(+0.09%)
Nov 16, 2015
9.335
9.508
9.269
9.508
461,859
+0.14(+1.45%)
Nov 13, 2015
9.491
9.582
9.310
9.372
972,744
-0.19(-2.02%)
Nov 12, 2015
9.754
9.773
9.557
9.565
500,735
-0.27(-2.76%)
Nov 11, 2015
9.878
9.927
9.779
9.837
578,590
+0.03(+0.34%)
Nov 10, 2015
9.919
10.02
9.779
9.804
809,713
-0.14(-1.41%)
Nov 09, 2015
10.16
10.23
9.861
9.944
622,500
-0.20(-1.95%)
Nov 06, 2015
9.894
10.26
9.512
10.14
826,867
+0.35(+3.53%)
Nov 05, 2015
9.713
9.849
9.648
9.796
641,561
+0.11(+1.10%)
Nov 04, 2015
9.606
9.754
9.582
9.689
919,338
+0.11(+1.12%)
Nov 03, 2015
9.500
9.639
9.255
9.582
1,906,780
+0.07(+0.77%)
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
.