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 (%)
Dec 31, 2020
8.377
8.377
8.377
313,802
+0.13(+1.56%)
Dec 30, 2020
8.179
8.298
8.110
8.249
313,802
+0.13(+1.59%)
Dec 29, 2020
8.328
8.367
8.080
8.120
421,038
-0.22(-2.62%)
Dec 28, 2020
8.268
8.447
8.159
8.338
635,566
+0.18(+2.19%)
Dec 24, 2020
8.288
8.328
8.080
8.159
280,509
-0.17(-2.02%)
Dec 23, 2020
8.120
8.328
7.981
8.328
483,484
+0.40(+5.00%)
Dec 22, 2020
8.001
8.050
7.872
7.931
489,722
-0.08(-0.99%)
Dec 21, 2020
8.011
8.100
7.882
8.011
952,535
-0.01(-0.12%)
Dec 18, 2020
8.100
8.179
8.004
8.021
2,442,380
+0.01(+0.12%)
Dec 17, 2020
7.941
8.060
7.862
8.011
458,686
+0.06(+0.75%)
Dec 16, 2020
8.011
8.045
7.916
7.951
413,571
+0.00(+0.00%)
Dec 15, 2020
7.802
8.001
7.723
7.951
412,401
+0.22(+2.82%)
Dec 14, 2020
7.763
7.832
7.698
7.733
421,617
+0.06(+0.84%)
Dec 11, 2020
7.624
7.733
7.515
7.669
396,304
-0.06(-0.83%)
Dec 10, 2020
7.733
7.753
7.599
7.733
531,413
-0.01(-0.13%)
Dec 09, 2020
7.832
7.911
7.624
7.743
573,243
-0.02(-0.26%)
Dec 08, 2020
7.723
7.862
7.703
7.763
806,337
-0.02(-0.25%)
Dec 07, 2020
7.822
7.877
7.624
7.783
517,611
-0.08(-1.01%)
Dec 04, 2020
7.614
7.877
7.604
7.862
552,445
+0.27(+3.52%)
Dec 03, 2020
7.535
7.688
7.485
7.594
418,601
+0.10(+1.32%)
Dec 02, 2020
7.198
7.545
7.188
7.495
550,544
+0.29(+3.99%)
Dec 01, 2020
7.297
7.406
7.143
7.208
827,881
+0.11(+1.54%)
Nov 30, 2020
7.406
7.436
7.059
7.098
483,530
-0.40(-5.29%)
Nov 27, 2020
7.584
7.584
7.361
7.495
194,773
-0.12(-1.56%)
Nov 25, 2020
7.674
7.773
7.584
7.614
412,644
-0.16(-2.04%)
Nov 24, 2020
7.376
7.807
7.138
7.773
708,922
+0.54(+7.40%)
Nov 23, 2020
7.307
7.361
7.198
7.237
515,271
+0.07(+0.97%)
Nov 20, 2020
7.148
7.217
7.029
7.168
315,005
-0.11(-1.50%)
Nov 19, 2020
7.267
7.287
7.094
7.277
394,775
+0.01(+0.14%)
Nov 18, 2020
7.416
7.510
7.267
7.267
652,170
-0.14(-1.87%)
Nov 17, 2020
7.376
7.436
7.208
7.406
658,832
-0.02(-0.27%)
Nov 16, 2020
7.386
7.604
7.168
7.426
1,076,296
+0.27(+3.74%)
Nov 13, 2020
7.029
7.227
6.980
7.158
561,019
+0.26(+3.74%)
Nov 12, 2020
6.841
6.910
6.727
6.900
1,244,114
-0.11(-1.56%)
Nov 11, 2020
7.208
7.208
6.870
7.009
626,018
-0.18(-2.55%)
Nov 10, 2020
7.118
7.336
7.079
7.193
815,988
+0.12(+1.68%)
Nov 09, 2020
6.474
7.292
6.345
7.074
1,301,183
+1.17(+19.92%)
Nov 06, 2020
6.028
6.087
5.869
5.899
453,092
-0.06(-1.00%)
Nov 05, 2020
5.611
5.968
5.562
5.958
631,903
+0.38(+6.75%)
Nov 04, 2020
5.935
6.003
5.577
5.582
1,048,959
-0.50(-8.23%)
Nov 03, 2020
6.102
6.224
6.043
6.082
1,888,410
+0.04(+0.65%)
Nov 02, 2020
6.141
6.200
6.033
6.043
683,839
-0.02(-0.32%)
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%)
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
.