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 (%)
May 31, 2013
7.651
7.682
7.559
7.567
576,955
-0.11(-1.40%)
May 30, 2013
7.475
7.690
7.475
7.675
2,242,748
-0.18(-2.25%)
May 29, 2013
7.751
7.890
7.705
7.851
594,122
+0.03(+0.39%)
May 28, 2013
7.820
8.028
7.567
7.820
1,216,326
+0.02(+0.30%)
May 24, 2013
7.544
7.905
7.536
7.797
0
+0.18(+2.42%)
May 23, 2013
7.444
7.613
7.398
7.613
0
+0.10(+1.33%)
May 22, 2013
7.613
7.805
7.467
7.513
0
-0.11(-1.41%)
May 21, 2013
7.598
7.659
7.552
7.621
0
-0.01(-0.10%)
May 20, 2013
7.598
7.698
7.567
7.628
0
-0.01(-0.10%)
May 17, 2013
7.582
7.651
7.448
7.636
0
+0.11(+1.43%)
May 16, 2013
7.521
7.575
7.436
7.529
175,229
-0.05(-0.61%)
May 15, 2013
7.613
7.628
7.521
7.575
0
+0.14(+1.86%)
May 13, 2013
7.367
7.490
7.313
7.436
0
+0.03(+0.41%)
May 10, 2013
7.360
7.429
7.344
7.406
0
+0.04(+0.52%)
May 09, 2013
7.490
7.536
7.367
7.367
0
-0.12(-1.54%)
May 08, 2013
7.444
7.490
7.398
7.482
0
+0.02(+0.21%)
May 07, 2013
7.406
7.475
7.367
7.467
0
+0.06(+0.83%)
May 06, 2013
7.260
7.421
7.260
7.406
0
+0.12(+1.69%)
May 03, 2013
7.298
7.429
7.214
7.283
0
+0.07(+0.96%)
May 02, 2013
7.114
7.240
7.098
7.214
0
+0.12(+1.62%)
May 01, 2013
7.329
7.329
7.037
7.098
632,810
-0.27(-3.65%)
Apr 30, 2013
7.337
7.390
7.314
7.367
0
-0.01(-0.10%)
Apr 29, 2013
7.451
7.451
7.329
7.375
473,773
-0.03(-0.41%)
Apr 26, 2013
7.398
7.459
7.314
7.405
387,867
-0.05(-0.72%)
Apr 25, 2013
7.444
7.566
7.436
7.459
0
+0.02(+0.21%)
Apr 24, 2013
7.405
7.444
7.321
7.444
380,934
+0.04(+0.52%)
Apr 23, 2013
7.360
7.467
7.329
7.405
541,487
+0.11(+1.57%)
Apr 22, 2013
7.298
7.337
7.153
7.291
445,857
+0.00(+0.00%)
Apr 19, 2013
7.107
7.291
7.077
7.291
682,097
+0.18(+2.47%)
Apr 18, 2013
7.260
7.276
7.092
7.115
843,029
-0.18(-2.51%)
Apr 17, 2013
7.451
7.581
7.222
7.298
932,290
-0.03(-0.42%)
Apr 16, 2013
7.260
7.344
7.191
7.329
444,870
+0.14(+1.91%)
Apr 15, 2013
7.436
7.474
7.184
7.191
710,134
-0.31(-4.08%)
Apr 12, 2013
7.512
7.543
7.409
7.497
363,191
-0.03(-0.41%)
Apr 11, 2013
7.512
7.604
7.474
7.528
230,801
-0.02(-0.20%)
Apr 10, 2013
7.451
7.596
7.444
7.543
357,757
+0.14(+1.86%)
Apr 09, 2013
7.436
7.436
7.321
7.405
435,485
+0.00(+0.00%)
Apr 08, 2013
7.390
7.413
7.260
7.405
342,793
+0.02(+0.31%)
Apr 05, 2013
7.237
7.390
7.237
7.383
282,041
-0.02(-0.21%)
Apr 04, 2013
7.321
7.421
7.298
7.398
292,509
+0.06(+0.83%)
Apr 03, 2013
7.375
7.375
7.298
7.337
454,672
-0.03(-0.41%)
Apr 02, 2013
7.383
7.398
7.337
7.367
421,710
+0.04(+0.52%)
Apr 01, 2013
7.490
7.520
7.230
7.329
487,138
-0.22(-2.94%)
Mar 28, 2013
7.596
7.612
7.520
7.551
531,375
-0.02(-0.30%)
Mar 27, 2013
7.520
7.604
7.490
7.574
190,515
-0.03(-0.40%)
Mar 26, 2013
7.627
7.642
7.532
7.604
194,903
+0.01(+0.10%)
Mar 25, 2013
7.543
7.642
7.505
7.596
813,171
+0.07(+0.91%)
Mar 22, 2013
7.574
7.635
7.512
7.528
194,091
-0.03(-0.40%)
Mar 21, 2013
7.451
7.635
7.451
7.558
698,077
+0.06(+0.82%)
Mar 20, 2013
7.543
7.551
7.459
7.497
424,125
+0.00(+0.00%)
Mar 19, 2013
7.604
7.604
7.451
7.497
693,470
-0.06(-0.81%)
Mar 18, 2013
7.505
7.612
7.490
7.558
731,293
-0.06(-0.80%)
Mar 15, 2013
7.535
7.681
7.501
7.619
1,234,058
+0.11(+1.42%)
Mar 14, 2013
7.169
7.551
6.993
7.512
2,066,695
+0.63(+9.10%)
Mar 13, 2013
6.932
6.985
6.870
6.886
763,464
-0.02(-0.33%)
Mar 12, 2013
7.077
7.092
6.909
6.909
951,214
-0.14(-1.95%)
Mar 11, 2013
7.077
7.107
7.039
7.046
514,490
-0.05(-0.75%)
Mar 08, 2013
7.260
7.260
7.046
7.100
777,261
-0.08(-1.17%)
Mar 07, 2013
7.100
7.199
7.046
7.184
323,415
+0.08(+1.08%)
Mar 06, 2013
7.115
7.176
7.016
7.107
306,445
+0.02(+0.32%)
Mar 05, 2013
6.993
7.130
6.955
7.084
726,129
+0.13(+1.87%)
Mar 04, 2013
6.955
6.993
6.848
6.955
338,544
-0.04(-0.55%)
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
.