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 (%)
Feb 27, 2009
2.535
2.827
2.415
2.595
1,066,446
-0.06(-2.25%)
Feb 26, 2009
2.251
2.804
2.251
2.655
1,571,821
+0.48(+21.99%)
Feb 25, 2009
1.907
2.258
1.757
2.176
1,327,629
+0.30(+15.94%)
Feb 24, 2009
1.839
1.929
1.765
1.877
1,575,327
+0.07(+3.72%)
Feb 23, 2009
1.907
2.034
1.780
1.810
737,885
-0.07(-3.97%)
Feb 20, 2009
1.989
1.989
1.548
1.884
3,078,245
-0.14(-7.01%)
Feb 19, 2009
2.281
2.490
2.019
2.026
580,657
-0.22(-9.67%)
Feb 18, 2009
2.326
2.348
2.191
2.243
598,696
+0.00(+0.00%)
Feb 17, 2009
2.483
2.483
2.183
2.243
931,997
-0.23(-9.37%)
Feb 13, 2009
2.490
2.632
2.460
2.475
751,026
-0.01(-0.30%)
Feb 12, 2009
2.445
2.527
2.393
2.483
812,617
-0.06(-2.35%)
Feb 11, 2009
2.617
2.856
2.430
2.542
1,367,397
-0.07(-2.58%)
Feb 10, 2009
3.283
3.305
2.572
2.610
1,432,546
-0.71(-21.40%)
Feb 09, 2009
3.544
3.552
3.260
3.320
1,056,246
-0.23(-6.53%)
Feb 06, 2009
3.350
3.657
3.298
3.552
973,254
+0.19(+5.56%)
Feb 05, 2009
3.313
3.455
3.148
3.365
608,480
+0.01(+0.22%)
Feb 04, 2009
3.574
3.686
3.335
3.357
571,077
-0.22(-6.26%)
Feb 03, 2009
3.679
3.739
3.552
3.582
583,341
-0.05(-1.44%)
Feb 02, 2009
3.477
3.679
3.477
3.634
732,976
+0.11(+3.18%)
Jan 30, 2009
3.769
3.918
3.455
3.522
852,234
-0.27(-7.10%)
Jan 29, 2009
3.679
4.045
3.208
3.791
948,588
+0.04(+1.20%)
Jan 28, 2009
3.679
4.337
3.679
3.746
1,849,234
+0.15(+4.16%)
Jan 27, 2009
3.455
3.679
3.350
3.597
557,411
+0.16(+4.57%)
Jan 26, 2009
3.260
3.776
3.245
3.440
596,589
+0.19(+5.99%)
Jan 23, 2009
3.021
3.268
2.916
3.245
659,570
+0.20(+6.63%)
Jan 22, 2009
3.268
3.350
2.892
3.043
735,466
-0.28(-8.33%)
Jan 21, 2009
3.208
3.350
2.924
3.320
1,378,554
+0.16(+4.96%)
Jan 20, 2009
3.739
3.754
3.141
3.163
1,025,593
-0.57(-15.23%)
Jan 16, 2009
3.709
3.806
3.507
3.731
706,146
+0.06(+1.63%)
Jan 15, 2009
3.769
3.888
3.425
3.671
864,255
-0.09(-2.39%)
Jan 14, 2009
3.851
3.941
3.746
3.761
843,148
-0.22(-5.63%)
Jan 13, 2009
3.851
4.113
3.803
3.986
519,746
-0.03(-0.74%)
Jan 12, 2009
4.165
4.344
3.971
4.015
568,389
-0.33(-7.57%)
Jan 09, 2009
4.681
4.883
4.322
4.344
629,626
-0.52(-10.75%)
Jan 08, 2009
4.838
5.047
4.793
4.868
348,597
-0.01(-0.15%)
Jan 07, 2009
5.070
5.107
4.801
4.875
293,651
-0.23(-4.54%)
Jan 06, 2009
5.070
5.197
4.995
5.107
422,154
+0.10(+2.09%)
Jan 05, 2009
5.204
5.242
4.928
5.002
534,908
-0.22(-4.29%)
Jan 02, 2009
5.130
5.287
4.950
5.227
398,669
+0.11(+2.19%)
Dec 31, 2008
4.659
5.212
4.659
5.115
1,164,426
+0.43(+9.27%)
Dec 30, 2008
4.457
4.748
4.419
4.681
845,846
+0.13(+2.96%)
Dec 29, 2008
4.741
4.741
4.352
4.546
874,872
-0.23(-4.85%)
Dec 26, 2008
4.673
4.801
4.591
4.778
410,054
+0.13(+2.90%)
Dec 24, 2008
4.315
4.659
4.300
4.644
345,491
+0.32(+7.44%)
Dec 23, 2008
4.367
4.397
4.225
4.322
535,195
-0.04(-1.03%)
Dec 22, 2008
4.636
4.771
4.165
4.367
725,517
-0.06(-1.35%)
Dec 19, 2008
4.584
4.666
4.344
4.427
2,124,219
+0.06(+1.37%)
Dec 18, 2008
4.187
4.629
4.187
4.367
611,325
+0.05(+1.21%)
Dec 17, 2008
4.090
4.419
4.090
4.315
834,430
+0.15(+3.59%)
Dec 16, 2008
3.911
4.232
3.746
4.165
1,104,238
+0.18(+4.50%)
Dec 15, 2008
4.150
4.225
3.903
3.986
522,677
-0.14(-3.44%)
Dec 12, 2008
3.806
4.240
3.806
4.128
996,016
+0.17(+4.35%)
Dec 11, 2008
4.045
4.195
3.926
3.956
839,204
-0.16(-3.82%)
Dec 10, 2008
4.180
4.374
3.829
4.113
998,513
-0.16(-3.85%)
Dec 09, 2008
4.404
4.561
4.180
4.277
1,014,644
-0.21(-4.67%)
Dec 08, 2008
4.487
4.666
4.412
4.487
1,145,703
+0.07(+1.70%)
Dec 05, 2008
4.464
4.561
4.270
4.412
1,353,373
-0.22(-4.69%)
Dec 04, 2008
4.756
5.212
4.554
4.629
754,639
-0.22(-4.48%)
Dec 03, 2008
4.629
5.017
4.487
4.845
661,646
+0.17(+3.68%)
Dec 02, 2008
4.427
4.711
4.300
4.673
839,985
+0.37(+8.51%)
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
.