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 28, 2011
5.493
5.606
5.312
5.342
874,272
-0.12(-2.21%)
Feb 25, 2011
5.425
5.500
5.395
5.463
527,627
+0.06(+1.12%)
Feb 24, 2011
5.433
5.470
5.342
5.402
918,774
-0.02(-0.28%)
Feb 23, 2011
5.418
5.495
5.365
5.418
917,203
-0.01(-0.14%)
Feb 22, 2011
5.455
5.500
5.327
5.425
863,146
-0.11(-1.91%)
Feb 18, 2011
5.478
5.583
5.410
5.531
422,857
+0.09(+1.66%)
Feb 17, 2011
5.455
5.508
5.357
5.440
578,608
-0.04(-0.69%)
Feb 16, 2011
5.455
5.538
5.380
5.478
579,027
+0.04(+0.69%)
Feb 15, 2011
5.598
5.651
5.440
5.440
1,017,421
-0.18(-3.28%)
Feb 14, 2011
5.613
5.651
5.560
5.625
799,728
+0.02(+0.34%)
Feb 11, 2011
5.357
5.621
5.350
5.606
1,041,107
+0.21(+3.91%)
Feb 10, 2011
5.327
5.410
5.297
5.395
781,997
+0.01(+0.14%)
Feb 09, 2011
5.357
5.421
5.297
5.387
531,132
-0.01(-0.14%)
Feb 08, 2011
5.417
5.417
5.320
5.395
584,320
+0.01(+0.14%)
Feb 07, 2011
5.229
5.455
5.229
5.387
2,038,011
+0.20(+3.77%)
Feb 04, 2011
5.101
5.248
5.094
5.192
1,220,812
+0.11(+2.07%)
Feb 03, 2011
5.101
5.169
5.056
5.086
941,645
+0.01(+0.15%)
Feb 02, 2011
5.079
5.184
4.996
5.079
1,611,580
-0.17(-3.30%)
Feb 01, 2011
5.049
5.282
4.928
5.252
1,466,712
+0.20(+4.02%)
Jan 31, 2011
5.071
5.094
4.853
5.049
1,912,018
-0.01(-0.15%)
Jan 28, 2011
4.936
5.252
4.816
5.056
2,261,764
+0.26(+5.33%)
Jan 27, 2011
4.800
4.906
4.740
4.800
1,105,298
-0.02(-0.47%)
Jan 26, 2011
4.981
4.996
4.793
4.823
1,288,145
-0.16(-3.17%)
Jan 25, 2011
5.101
5.147
4.891
4.981
1,006,256
-0.13(-2.50%)
Jan 24, 2011
5.116
5.169
5.094
5.109
1,615,555
-0.01(-0.15%)
Jan 21, 2011
5.071
5.229
5.019
5.116
856,911
+0.08(+1.49%)
Jan 20, 2011
5.086
5.154
5.019
5.041
596,603
-0.08(-1.47%)
Jan 19, 2011
5.116
5.207
5.086
5.116
948,014
-0.03(-0.58%)
Jan 18, 2011
4.966
5.184
4.966
5.147
1,062,466
+0.15(+3.01%)
Jan 14, 2011
4.718
5.026
4.695
4.996
1,548,432
+0.29(+6.24%)
Jan 13, 2011
4.823
4.823
4.642
4.703
2,557,414
-0.11(-2.34%)
Jan 12, 2011
4.966
4.996
4.800
4.816
1,132,870
-0.10(-1.99%)
Jan 11, 2011
4.928
5.034
4.868
4.913
338,676
+0.01(+0.15%)
Jan 10, 2011
4.831
4.974
4.770
4.906
840,807
+0.00(+0.00%)
Jan 07, 2011
5.267
5.312
4.883
4.906
1,378,710
-0.34(-6.46%)
Jan 06, 2011
5.229
5.327
5.199
5.244
604,482
+0.01(+0.14%)
Jan 05, 2011
5.071
5.312
5.064
5.237
991,844
+0.17(+3.26%)
Jan 04, 2011
5.109
5.169
4.816
5.071
971,957
-0.01(-0.15%)
Jan 03, 2011
4.996
5.222
4.996
5.079
702,797
+0.15(+3.05%)
Dec 31, 2010
5.026
5.079
4.921
4.928
622,515
-0.10(-1.95%)
Dec 30, 2010
5.015
5.094
4.989
5.026
471,655
+0.01(+0.15%)
Dec 29, 2010
5.177
5.177
5.004
5.019
355,957
-0.14(-2.77%)
Dec 28, 2010
5.139
5.207
5.026
5.162
721,146
+0.02(+0.29%)
Dec 27, 2010
5.147
5.154
4.989
5.147
329,379
+0.00(+0.00%)
Dec 23, 2010
5.259
5.312
5.109
5.147
509,308
-0.14(-2.56%)
Dec 22, 2010
4.996
5.312
4.958
5.282
1,658,165
+0.32(+6.36%)
Dec 21, 2010
4.883
5.116
4.793
4.966
1,366,626
+0.11(+2.33%)
Dec 20, 2010
4.658
4.861
4.650
4.853
1,123,139
+0.23(+4.88%)
Dec 17, 2010
4.447
4.627
4.432
4.627
1,896,726
+0.20(+4.41%)
Dec 16, 2010
4.326
4.477
4.326
4.432
550,802
+0.11(+2.43%)
Dec 15, 2010
4.372
4.507
4.326
4.326
532,989
-0.05(-1.03%)
Dec 14, 2010
4.379
4.515
4.349
4.372
667,240
-0.01(-0.17%)
Dec 13, 2010
4.484
4.492
4.342
4.379
364,851
-0.08(-1.85%)
Dec 10, 2010
4.341
4.462
4.259
4.462
597,791
+0.14(+3.31%)
Dec 09, 2010
4.341
4.402
4.274
4.319
560,845
+0.02(+0.53%)
Dec 08, 2010
4.244
4.417
4.229
4.296
733,747
+0.08(+1.96%)
Dec 07, 2010
4.311
4.319
4.138
4.214
1,108,806
-0.03(-0.71%)
Dec 06, 2010
4.146
4.259
4.116
4.244
667,078
+0.08(+1.85%)
Dec 03, 2010
4.071
4.176
4.063
4.167
493,927
+0.06(+1.42%)
Dec 02, 2010
4.138
4.193
4.078
4.108
1,212,079
-0.04(-0.91%)
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
.