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 (%)
Oct 30, 2020
6.092
6.249
5.964
6.062
1,263,461
-0.06(-0.96%)
Oct 29, 2020
5.994
6.146
5.896
6.121
1,330,848
+0.11(+1.79%)
Oct 28, 2020
5.905
6.053
5.905
6.013
650,406
-0.04(-0.65%)
Oct 27, 2020
6.278
6.298
6.023
6.053
446,080
-0.27(-4.34%)
Oct 26, 2020
6.366
6.572
6.239
6.327
688,076
-0.13(-1.98%)
Oct 23, 2020
6.563
6.749
6.406
6.455
1,155,913
-0.02(-0.30%)
Oct 22, 2020
6.582
6.582
6.043
6.474
1,035,513
-0.07(-1.05%)
Oct 21, 2020
6.415
6.553
6.347
6.543
428,571
+0.11(+1.68%)
Oct 20, 2020
6.268
6.504
6.268
6.435
634,858
+0.22(+3.47%)
Oct 19, 2020
6.327
6.386
6.200
6.219
377,460
-0.05(-0.78%)
Oct 16, 2020
6.288
6.317
6.082
6.268
522,653
-0.06(-0.93%)
Oct 15, 2020
6.111
6.347
5.930
6.327
448,793
+0.14(+2.30%)
Oct 14, 2020
6.072
6.200
6.072
6.185
483,014
+0.10(+1.61%)
Oct 13, 2020
6.190
6.268
5.999
6.087
623,397
-0.15(-2.44%)
Oct 12, 2020
6.170
6.239
6.092
6.239
416,461
+0.05(+0.79%)
Oct 09, 2020
6.180
6.234
6.131
6.190
702,376
+0.04(+0.64%)
Oct 08, 2020
6.200
6.219
6.141
6.151
445,473
+0.00(+0.00%)
Oct 07, 2020
6.003
6.180
5.994
6.151
1,253,803
+0.21(+3.55%)
Oct 06, 2020
5.915
6.141
5.758
5.940
2,267,291
+0.10(+1.76%)
Oct 05, 2020
5.641
5.846
5.572
5.837
1,492,560
+0.25(+4.39%)
Oct 02, 2020
5.405
5.680
5.317
5.591
1,121,967
+0.13(+2.33%)
Oct 01, 2020
5.454
5.503
5.351
5.464
1,162,234
+0.05(+0.91%)
Sep 30, 2020
5.444
5.562
5.366
5.415
1,181,022
+0.00(+0.00%)
Sep 29, 2020
5.484
5.507
5.366
5.415
851,930
-0.10(-1.78%)
Sep 28, 2020
5.278
5.587
5.268
5.513
1,126,742
+0.26(+5.05%)
Sep 25, 2020
5.032
5.346
5.032
5.248
1,769,906
+0.26(+5.21%)
Sep 24, 2020
5.072
5.161
4.905
4.988
4,375,922
-0.06(-1.26%)
Sep 23, 2020
5.189
5.410
5.042
5.052
2,130,971
-0.10(-2.00%)
Sep 22, 2020
5.415
5.488
5.121
5.155
906,860
-0.25(-4.63%)
Sep 21, 2020
5.513
5.631
5.327
5.405
786,144
-0.24(-4.17%)
Sep 18, 2020
5.680
5.719
5.503
5.641
1,680,402
+0.01(+0.17%)
Sep 17, 2020
5.542
5.645
5.523
5.631
582,665
+0.03(+0.61%)
Sep 16, 2020
5.758
5.788
5.572
5.596
628,439
-0.15(-2.65%)
Sep 15, 2020
5.807
5.876
5.690
5.748
684,574
-0.08(-1.35%)
Sep 14, 2020
5.533
5.905
5.474
5.827
778,855
+0.29(+5.32%)
Sep 11, 2020
5.533
5.562
5.395
5.533
530,299
+0.00(+0.00%)
Sep 10, 2020
5.729
5.739
5.503
5.533
706,608
-0.17(-2.93%)
Sep 09, 2020
5.915
5.915
5.680
5.699
393,131
-0.19(-3.17%)
Sep 08, 2020
6.003
6.003
5.778
5.886
937,354
-0.14(-2.28%)
Sep 04, 2020
6.160
6.280
5.925
6.023
538,046
+0.03(+0.57%)
Sep 03, 2020
6.003
6.268
5.945
5.989
565,578
+0.02(+0.41%)
Sep 02, 2020
5.837
6.003
5.817
5.964
656,040
+0.09(+1.50%)
Sep 01, 2020
5.788
5.935
5.719
5.876
346,356
+0.05(+0.84%)
Aug 31, 2020
5.896
5.974
5.817
5.827
553,307
-0.13(-2.14%)
Aug 28, 2020
5.925
6.013
5.788
5.954
442,629
+0.12(+2.02%)
Aug 27, 2020
5.729
5.994
5.719
5.837
324,727
+0.11(+1.97%)
Aug 26, 2020
5.896
5.905
5.690
5.724
324,065
-0.20(-3.39%)
Aug 25, 2020
6.102
6.268
5.905
5.925
406,931
-0.17(-2.74%)
Aug 24, 2020
5.699
6.121
5.582
6.092
663,166
+0.44(+7.72%)
Aug 21, 2020
5.739
5.837
5.601
5.655
433,760
-0.14(-2.45%)
Aug 20, 2020
5.876
5.974
5.709
5.797
363,841
-0.18(-2.96%)
Aug 19, 2020
5.905
6.082
5.905
5.974
632,869
+0.05(+0.83%)
Aug 18, 2020
6.033
6.062
5.886
5.925
376,822
-0.12(-1.95%)
Aug 17, 2020
6.160
6.160
5.964
6.043
290,253
-0.16(-2.53%)
Aug 14, 2020
6.033
6.209
5.984
6.200
384,522
+0.10(+1.61%)
Aug 13, 2020
6.209
6.258
6.067
6.102
277,990
-0.17(-2.66%)
Aug 12, 2020
6.415
6.445
6.121
6.268
677,179
-0.09(-1.39%)
Aug 11, 2020
6.474
6.670
6.317
6.357
789,079
+0.02(+0.31%)
Aug 10, 2020
6.062
6.386
6.062
6.337
449,800
+0.28(+4.70%)
Aug 07, 2020
5.768
6.062
5.699
6.053
264,232
+0.26(+4.58%)
Aug 06, 2020
5.807
5.846
5.744
5.788
424,603
-0.04(-0.67%)
Aug 05, 2020
5.807
5.856
5.681
5.827
437,069
+0.11(+1.87%)
Aug 04, 2020
5.681
5.759
5.623
5.720
424,113
+0.03(+0.51%)
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
.