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, 2016
10.60
10.61
10.47
10.55
439,232
+0.02(+0.16%)
May 27, 2016
10.51
10.53
10.53
10.53
444,397
+0.05(+0.48%)
May 26, 2016
10.66
10.73
10.46
10.48
323,350
-0.18(-1.65%)
May 25, 2016
10.44
10.73
10.44
10.66
536,307
+0.23(+2.25%)
May 24, 2016
10.21
10.45
10.21
10.42
436,006
+0.25(+2.47%)
May 23, 2016
10.21
10.27
10.09
10.17
290,201
-0.04(-0.41%)
May 20, 2016
10.17
10.47
10.10
10.21
1,002,068
+0.11(+1.08%)
May 19, 2016
10.11
10.29
9.961
10.10
410,530
-0.08(-0.74%)
May 18, 2016
9.718
10.20
9.718
10.18
593,858
+0.44(+4.56%)
May 17, 2016
9.894
9.986
9.710
9.735
421,235
-0.19(-1.94%)
May 16, 2016
9.819
9.990
9.777
9.927
389,625
+0.15(+1.54%)
May 13, 2016
9.953
10.09
9.726
9.777
397,448
-0.19(-1.93%)
May 12, 2016
10.03
10.10
9.907
9.969
452,719
+0.00(+0.00%)
May 11, 2016
10.10
10.16
9.969
9.969
482,827
-0.17(-1.65%)
May 10, 2016
10.05
10.23
10.03
10.14
215,885
+0.13(+1.25%)
May 09, 2016
9.978
10.10
9.940
10.01
368,474
+0.03(+0.34%)
May 06, 2016
9.894
9.995
9.869
9.978
628,908
+0.04(+0.42%)
May 05, 2016
10.05
10.14
9.927
9.936
510,953
-0.07(-0.67%)
May 04, 2016
10.06
10.20
9.969
10.00
1,218,941
-0.12(-1.16%)
May 03, 2016
10.16
10.24
10.05
10.12
654,314
-0.20(-1.93%)
May 02, 2016
10.24
10.33
10.11
10.32
544,187
+0.17(+1.64%)
Apr 29, 2016
10.26
10.35
10.05
10.15
793,565
-0.11(-1.05%)
Apr 28, 2016
10.41
10.50
10.24
10.26
987,321
-0.20(-1.91%)
Apr 27, 2016
10.44
10.49
10.29
10.46
414,748
-0.02(-0.16%)
Apr 26, 2016
10.34
10.52
10.26
10.48
795,309
+0.20(+1.94%)
Apr 25, 2016
10.34
10.34
10.20
10.28
867,319
-0.07(-0.72%)
Apr 22, 2016
10.24
10.39
10.19
10.35
903,488
+0.15(+1.47%)
Apr 21, 2016
10.54
10.64
10.17
10.20
1,061,675
-0.05(-0.49%)
Apr 20, 2016
10.25
10.32
10.09
10.25
454,065
+0.05(+0.49%)
Apr 19, 2016
10.10
10.24
10.04
10.20
253,853
+0.10(+0.99%)
Apr 18, 2016
10.01
10.13
9.979
10.10
368,061
+0.05(+0.50%)
Apr 15, 2016
10.04
10.10
10.02
10.05
395,448
-0.01(-0.08%)
Apr 14, 2016
10.00
10.17
9.954
10.06
931,465
+0.02(+0.25%)
Apr 13, 2016
9.863
10.05
9.846
10.04
710,755
+0.27(+2.72%)
Apr 12, 2016
9.588
9.771
9.514
9.771
643,756
+0.23(+2.44%)
Apr 11, 2016
9.563
9.705
9.439
9.539
664,815
+0.00(+0.00%)
Apr 08, 2016
9.472
9.580
9.422
9.539
868,014
+0.17(+1.77%)
Apr 07, 2016
9.397
9.455
9.269
9.372
892,573
-0.12(-1.23%)
Apr 06, 2016
9.372
9.518
9.331
9.489
472,910
+0.12(+1.33%)
Apr 05, 2016
9.389
9.489
9.339
9.364
457,562
-0.13(-1.40%)
Apr 04, 2016
9.580
9.622
9.480
9.497
318,874
-0.11(-1.12%)
Apr 01, 2016
9.439
9.613
9.356
9.605
299,673
+0.09(+0.96%)
Mar 31, 2016
9.547
9.630
9.464
9.514
351,950
-0.03(-0.35%)
Mar 30, 2016
9.489
9.613
9.487
9.547
388,536
+0.11(+1.14%)
Mar 29, 2016
9.381
9.447
9.198
9.439
492,118
+0.04(+0.44%)
Mar 28, 2016
9.356
9.447
9.273
9.397
325,944
+0.06(+0.62%)
Mar 24, 2016
9.273
9.339
9.339
9.339
364,310
+0.02(+0.18%)
Mar 23, 2016
9.480
9.555
9.323
9.323
565,333
-0.22(-2.35%)
Mar 22, 2016
9.497
9.655
9.194
9.547
402,916
+0.03(+0.35%)
Mar 21, 2016
9.514
9.588
9.397
9.514
370,271
+0.02(+0.17%)
Mar 18, 2016
9.347
9.539
9.347
9.497
1,095,480
+0.22(+2.33%)
Mar 17, 2016
9.115
9.327
8.961
9.281
514,148
+0.17(+1.87%)
Mar 16, 2016
9.082
9.248
9.048
9.111
350,399
-0.06(-0.68%)
Mar 15, 2016
9.256
9.356
9.148
9.173
333,585
-0.14(-1.52%)
Mar 14, 2016
9.256
9.364
9.206
9.314
397,611
+0.01(+0.09%)
Mar 11, 2016
9.256
9.314
9.181
9.306
430,862
+0.19(+2.10%)
Mar 10, 2016
9.123
9.181
8.998
9.115
512,731
+0.04(+0.46%)
Mar 09, 2016
9.239
9.256
9.048
9.073
353,272
-0.09(-1.00%)
Mar 08, 2016
9.331
9.397
9.165
9.165
369,135
-0.28(-2.99%)
Mar 07, 2016
9.256
9.447
9.256
9.447
423,322
+0.12(+1.25%)
Mar 04, 2016
9.289
9.414
9.223
9.331
972,207
+0.08(+0.90%)
Mar 03, 2016
9.181
9.302
9.073
9.248
558,084
+0.09(+1.00%)
Mar 02, 2016
9.123
9.389
9.015
9.156
529,241
+0.07(+0.73%)
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
.