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 (%)
Nov 30, 2012
7.100
7.115
6.940
7.016
520,670
-0.06(-0.86%)
Nov 29, 2012
7.024
7.077
6.978
7.077
335,669
+0.11(+1.64%)
Nov 28, 2012
6.933
6.963
6.788
6.963
246,196
-0.02(-0.22%)
Nov 27, 2012
7.070
7.070
6.948
6.978
315,466
-0.08(-1.08%)
Nov 26, 2012
7.016
7.054
6.978
7.054
308,439
+0.00(+0.00%)
Nov 23, 2012
6.872
7.054
6.872
7.054
271,361
+0.20(+2.88%)
Nov 21, 2012
6.834
6.864
6.743
6.857
315,274
+0.03(+0.45%)
Nov 20, 2012
6.712
6.841
6.613
6.826
451,268
+0.11(+1.70%)
Nov 19, 2012
6.530
6.720
6.530
6.712
351,409
+0.25(+3.88%)
Nov 16, 2012
6.416
6.515
6.401
6.461
402,072
+0.03(+0.47%)
Nov 15, 2012
6.446
6.598
6.347
6.431
897,649
-0.03(-0.47%)
Nov 14, 2012
6.507
6.507
6.363
6.461
299,006
-0.02(-0.35%)
Nov 13, 2012
6.530
6.606
6.462
6.484
382,532
-0.09(-1.39%)
Nov 12, 2012
6.704
6.837
6.522
6.575
297,770
-0.11(-1.59%)
Nov 09, 2012
6.758
6.843
6.674
6.682
237,527
-0.08(-1.12%)
Nov 08, 2012
6.750
6.826
6.727
6.758
369,632
+0.02(+0.34%)
Nov 07, 2012
7.016
7.016
6.697
6.735
461,412
-0.35(-4.93%)
Nov 06, 2012
7.114
7.168
7.061
7.084
189,577
-0.06(-0.85%)
Nov 05, 2012
6.917
7.175
6.750
7.145
536,056
+0.25(+3.63%)
Nov 02, 2012
7.076
7.092
6.887
6.894
319,218
-0.17(-2.37%)
Nov 01, 2012
7.016
7.145
6.978
7.061
341,967
+0.06(+0.87%)
Oct 31, 2012
7.076
7.076
6.906
7.001
248,718
-0.06(-0.86%)
Oct 26, 2012
7.244
7.061
7.061
7.061
242,467
-0.18(-2.52%)
Oct 25, 2012
7.236
7.289
7.114
7.244
265,127
+0.11(+1.49%)
Oct 24, 2012
7.183
7.194
7.107
7.137
234,973
+0.02(+0.21%)
Oct 23, 2012
7.198
7.198
6.940
7.122
366,804
-0.18(-2.49%)
Oct 19, 2012
7.365
7.540
7.251
7.304
560,133
-0.11(-1.53%)
Oct 18, 2012
7.373
7.479
7.235
7.418
1,309,961
-0.00(-0.00%)
Oct 17, 2012
7.183
7.418
7.137
7.418
565,205
+0.21(+2.95%)
Oct 16, 2012
7.259
7.266
7.168
7.206
424,360
-0.02(-0.21%)
Oct 15, 2012
7.236
7.342
7.183
7.221
239,289
+0.00(+0.00%)
Oct 12, 2012
7.433
7.433
7.198
7.221
677,841
-0.22(-2.96%)
Oct 11, 2012
7.403
7.471
7.395
7.441
419,490
+0.05(+0.62%)
Oct 10, 2012
7.266
7.403
7.266
7.395
355,412
+0.11(+1.56%)
Oct 09, 2012
7.433
7.471
7.281
7.281
300,571
-0.17(-2.24%)
Oct 08, 2012
7.449
7.532
7.433
7.449
229,390
-0.05(-0.61%)
Oct 05, 2012
7.403
7.570
7.350
7.494
426,749
+0.08(+1.13%)
Oct 04, 2012
7.312
7.411
7.251
7.411
221,232
+0.11(+1.56%)
Oct 03, 2012
7.304
7.335
7.251
7.297
285,550
-0.01(-0.10%)
Oct 02, 2012
7.357
7.411
7.281
7.304
287,306
-0.02(-0.31%)
Oct 01, 2012
7.357
7.426
7.297
7.327
234,536
+0.05(+0.63%)
Sep 28, 2012
7.373
7.373
7.266
7.281
479,424
-0.12(-1.64%)
Sep 27, 2012
7.327
7.471
7.266
7.403
231,047
+0.10(+1.35%)
Sep 26, 2012
7.335
7.373
7.266
7.304
315,553
-0.02(-0.31%)
Sep 25, 2012
7.441
7.494
7.297
7.327
447,482
-0.08(-1.13%)
Sep 24, 2012
7.244
7.433
7.183
7.411
320,677
+0.14(+1.88%)
Sep 21, 2012
7.403
7.414
7.251
7.274
1,504,402
-0.03(-0.42%)
Sep 20, 2012
7.403
7.411
7.289
7.304
510,547
-0.14(-1.84%)
Sep 19, 2012
7.547
7.555
7.426
7.441
444,283
-0.11(-1.41%)
Sep 18, 2012
7.555
7.646
7.517
7.547
520,432
-0.04(-0.50%)
Sep 17, 2012
7.684
7.695
7.540
7.585
240,644
-0.13(-1.67%)
Sep 14, 2012
7.722
7.745
7.562
7.714
571,579
+0.05(+0.59%)
Sep 13, 2012
7.555
7.745
7.426
7.669
505,701
+0.11(+1.51%)
Sep 12, 2012
7.654
7.676
7.509
7.555
296,631
-0.06(-0.80%)
Sep 11, 2012
7.471
7.646
7.426
7.616
323,245
+0.15(+2.03%)
Sep 10, 2012
7.517
7.585
7.464
7.464
368,307
-0.01(-0.10%)
Sep 07, 2012
7.441
7.585
7.365
7.471
412,371
+0.03(+0.41%)
Sep 06, 2012
7.289
7.441
7.289
7.441
471,808
+0.21(+2.83%)
Sep 05, 2012
7.319
7.327
7.160
7.236
384,020
-0.05(-0.63%)
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
.