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 29, 2012
7.145
7.274
7.047
7.221
1,185,512
+0.09(+1.28%)
Feb 28, 2012
7.168
7.190
7.084
7.130
315,873
-0.04(-0.53%)
Feb 27, 2012
7.024
7.172
6.933
7.168
570,298
+0.05(+0.75%)
Feb 24, 2012
7.168
7.168
7.050
7.115
247,136
-0.04(-0.53%)
Feb 23, 2012
6.993
7.202
6.971
7.153
447,348
+0.16(+2.28%)
Feb 22, 2012
6.986
7.031
6.910
6.993
628,659
-0.02(-0.32%)
Feb 21, 2012
6.971
7.096
6.857
7.016
492,329
+0.04(+0.54%)
Feb 17, 2012
7.031
7.054
6.903
6.978
383,328
-0.05(-0.65%)
Feb 16, 2012
6.743
7.024
6.698
7.024
492,266
+0.27(+3.92%)
Feb 15, 2012
6.887
6.895
6.728
6.759
322,560
-0.11(-1.55%)
Feb 14, 2012
6.819
6.880
6.713
6.865
344,217
+0.02(+0.22%)
Feb 13, 2012
6.804
6.903
6.751
6.850
263,875
+0.13(+1.92%)
Feb 10, 2012
6.759
6.857
6.675
6.721
265,433
-0.11(-1.66%)
Feb 09, 2012
6.933
6.948
6.751
6.834
420,157
-0.10(-1.42%)
Feb 08, 2012
6.728
6.955
6.728
6.933
562,022
+0.21(+3.15%)
Feb 07, 2012
6.804
6.887
6.696
6.721
600,160
-0.11(-1.55%)
Feb 06, 2012
6.766
6.955
6.766
6.827
393,501
+0.00(+0.00%)
Feb 03, 2012
6.675
6.910
6.645
6.827
797,256
+0.17(+2.50%)
Feb 02, 2012
6.562
6.691
6.426
6.660
836,560
+0.09(+1.32%)
Feb 01, 2012
6.289
6.585
6.259
6.573
1,366,698
+0.34(+5.53%)
Jan 31, 2012
6.130
6.274
6.085
6.229
1,872,728
+0.16(+2.62%)
Jan 30, 2012
6.017
6.153
5.926
6.070
696,824
+0.11(+1.91%)
Jan 27, 2012
6.055
6.123
5.881
5.956
626,057
-0.05(-0.76%)
Jan 26, 2012
6.494
6.494
5.956
6.002
1,079,179
-0.47(-7.25%)
Jan 25, 2012
6.259
6.516
6.236
6.471
739,653
+0.21(+3.39%)
Jan 24, 2012
6.191
6.274
6.130
6.259
483,497
+0.01(+0.12%)
Jan 23, 2012
6.267
6.373
6.218
6.252
353,351
-0.03(-0.48%)
Jan 20, 2012
6.115
6.289
6.093
6.282
395,356
+0.14(+2.22%)
Jan 19, 2012
6.252
6.252
6.115
6.146
455,465
-0.08(-1.34%)
Jan 18, 2012
6.085
6.229
6.085
6.229
490,424
+0.13(+2.11%)
Jan 17, 2012
6.176
6.320
6.100
6.100
1,019,950
-0.03(-0.49%)
Jan 13, 2012
6.146
6.244
6.100
6.130
402,915
-0.12(-1.94%)
Jan 12, 2012
6.252
6.282
6.093
6.252
288,203
+0.00(+0.00%)
Jan 11, 2012
6.100
6.274
6.009
6.252
483,115
+0.13(+2.10%)
Jan 10, 2012
6.055
6.236
6.009
6.123
1,309,644
+0.14(+2.41%)
Jan 09, 2012
5.972
6.025
5.903
5.979
894,754
+0.05(+0.77%)
Jan 06, 2012
6.085
6.085
5.911
5.934
580,883
-0.15(-2.49%)
Jan 05, 2012
5.979
6.161
5.881
6.085
923,162
+0.05(+0.88%)
Jan 04, 2012
6.093
6.093
5.972
6.032
916,350
+0.02(+0.38%)
Dec 30, 2011
6.100
6.130
6.009
6.009
324,549
-0.10(-1.61%)
Dec 29, 2011
6.002
6.123
5.586
6.108
350,667
+0.11(+1.89%)
Dec 28, 2011
6.168
6.191
5.972
5.994
387,618
-0.17(-2.82%)
Dec 27, 2011
6.093
6.183
5.987
6.168
369,498
+0.02(+0.37%)
Dec 23, 2011
6.267
6.274
6.047
6.146
512,913
+0.08(+1.25%)
Dec 21, 2011
5.964
6.093
5.866
6.070
744,527
+0.10(+1.65%)
Dec 20, 2011
5.775
5.994
5.775
5.972
963,635
+0.36(+6.48%)
Dec 19, 2011
5.699
5.820
5.548
5.608
872,837
-0.04(-0.67%)
Dec 16, 2011
5.888
5.972
5.586
5.646
2,530,821
-0.18(-3.12%)
Dec 15, 2011
5.797
5.873
5.752
5.828
714,564
+0.16(+2.80%)
Dec 14, 2011
5.744
5.862
5.669
5.669
645,402
-0.16(-2.73%)
Dec 13, 2011
6.085
6.110
5.760
5.828
744,317
-0.19(-3.14%)
Dec 12, 2011
5.964
6.115
5.903
6.017
651,200
-0.05(-0.87%)
Dec 09, 2011
5.820
6.123
5.820
6.070
517,658
+0.30(+5.25%)
Dec 08, 2011
5.956
6.002
5.760
5.767
480,910
-0.26(-4.39%)
Dec 07, 2011
5.964
6.070
5.805
6.032
976,984
+0.02(+0.38%)
Dec 06, 2011
6.070
6.107
5.964
6.009
857,818
-0.07(-1.12%)
Dec 05, 2011
5.964
6.244
5.811
6.078
1,069,426
+0.21(+3.61%)
Dec 02, 2011
5.888
6.025
5.767
5.866
644,114
+0.05(+0.78%)
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
.