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 28, 2010
5.609
5.647
5.452
5.489
816,865
-0.12(-2.14%)
May 27, 2010
5.489
5.617
5.385
5.609
701,931
+0.29(+5.50%)
May 26, 2010
5.287
5.433
5.265
5.317
907,430
+0.12(+2.31%)
May 25, 2010
4.890
5.212
4.732
5.197
626,547
+0.10(+2.06%)
May 24, 2010
5.295
5.347
5.085
5.092
592,793
-0.24(-4.50%)
May 21, 2010
4.777
5.399
4.695
5.332
1,072,158
+0.44(+9.05%)
May 20, 2010
5.100
5.415
4.882
4.890
1,025,492
-0.58(-10.68%)
May 19, 2010
5.609
5.849
5.370
5.474
661,121
-0.15(-2.67%)
May 18, 2010
5.699
5.842
5.572
5.624
925,104
-0.06(-1.06%)
May 17, 2010
5.992
6.029
5.587
5.684
1,368,349
-0.27(-4.53%)
May 14, 2010
6.089
6.089
5.775
5.954
672,895
-0.23(-3.76%)
May 13, 2010
6.232
6.397
6.104
6.187
624,556
-0.10(-1.55%)
May 12, 2010
6.104
6.359
5.999
6.284
740,300
+0.19(+3.20%)
May 11, 2010
5.984
6.164
5.527
6.089
766,917
+0.37(+6.56%)
May 10, 2010
5.527
5.864
5.489
5.714
643,150
+0.45(+8.55%)
May 07, 2010
5.265
5.452
5.130
5.265
1,085,981
+0.03(+0.57%)
May 06, 2010
5.414
5.669
4.606
5.235
827,644
-0.22(-4.12%)
May 05, 2010
5.437
5.489
5.227
5.459
889,602
+0.04(+0.69%)
May 04, 2010
5.916
5.916
5.392
5.422
2,170,596
-0.56(-9.39%)
May 03, 2010
6.021
6.148
5.796
5.983
590,931
+0.04(+0.76%)
Apr 30, 2010
6.358
6.440
5.931
5.938
1,130,567
-0.61(-9.27%)
Apr 29, 2010
6.141
6.583
6.103
6.545
819,587
+0.51(+8.44%)
Apr 28, 2010
6.118
6.268
5.991
6.036
424,338
+0.01(+0.25%)
Apr 27, 2010
6.275
6.358
5.972
6.021
777,857
-0.28(-4.51%)
Apr 26, 2010
6.635
6.710
6.275
6.305
681,198
-0.35(-5.29%)
Apr 23, 2010
6.590
6.714
6.530
6.657
665,344
+0.09(+1.37%)
Apr 22, 2010
6.290
6.605
6.290
6.568
677,479
+0.19(+2.93%)
Apr 21, 2010
6.275
6.440
6.178
6.380
616,236
+0.13(+2.16%)
Apr 20, 2010
6.275
6.335
6.201
6.246
466,847
+0.00(+0.00%)
Apr 19, 2010
5.976
6.261
5.901
6.246
536,205
+0.24(+3.99%)
Apr 16, 2010
6.358
6.440
5.991
6.006
839,263
-0.35(-5.54%)
Apr 15, 2010
6.365
6.567
6.283
6.358
591,811
-0.01(-0.12%)
Apr 14, 2010
6.238
6.463
6.238
6.365
1,162,065
+0.19(+3.16%)
Apr 13, 2010
6.305
6.313
6.118
6.171
487,226
-0.14(-2.25%)
Apr 12, 2010
6.283
6.440
6.189
6.313
635,896
+0.04(+0.72%)
Apr 09, 2010
6.186
6.425
6.043
6.268
595,635
+0.10(+1.58%)
Apr 08, 2010
6.126
6.320
5.938
6.171
657,904
+0.02(+0.37%)
Apr 07, 2010
6.193
6.403
6.111
6.148
1,015,290
-0.04(-0.61%)
Apr 06, 2010
5.684
6.186
5.676
6.186
709,518
+0.46(+7.97%)
Apr 05, 2010
5.631
5.744
5.609
5.729
331,910
+0.13(+2.41%)
Apr 01, 2010
5.579
5.594
5.594
5.594
316,880
+0.07(+1.36%)
Mar 31, 2010
5.399
5.594
5.362
5.519
586,102
+0.08(+1.52%)
Mar 30, 2010
5.399
5.467
5.324
5.437
383,081
+0.04(+0.83%)
Mar 29, 2010
5.339
5.549
5.317
5.392
441,958
-0.04(-0.83%)
Mar 26, 2010
5.557
5.646
5.407
5.437
545,814
-0.07(-1.36%)
Mar 25, 2010
5.601
5.736
5.497
5.512
1,007,064
-0.04(-0.67%)
Mar 24, 2010
5.714
5.804
5.534
5.549
817,498
-0.21(-3.64%)
Mar 23, 2010
5.684
5.822
5.631
5.759
647,713
+0.09(+1.65%)
Mar 22, 2010
5.654
5.714
5.564
5.665
1,314,924
-0.04(-0.72%)
Mar 19, 2010
5.819
5.819
5.616
5.706
2,341,705
-0.29(-4.87%)
Mar 18, 2010
5.886
6.058
5.864
5.998
719,723
+0.14(+2.43%)
Mar 17, 2010
5.676
5.879
5.654
5.856
483,137
+0.22(+3.85%)
Mar 16, 2010
5.774
5.774
5.482
5.639
630,660
-0.11(-1.95%)
Mar 15, 2010
5.680
5.804
5.616
5.751
416,366
-0.05(-0.90%)
Mar 12, 2010
5.931
5.931
5.759
5.804
506,022
-0.07(-1.15%)
Mar 11, 2010
5.684
5.886
5.639
5.871
582,433
+0.14(+2.48%)
Mar 10, 2010
5.676
5.804
5.414
5.729
716,727
+0.06(+1.06%)
Mar 09, 2010
5.609
5.789
5.422
5.669
764,133
+0.04(+0.80%)
Mar 08, 2010
5.512
5.691
5.407
5.624
583,282
+0.13(+2.32%)
Mar 05, 2010
5.175
5.527
4.987
5.497
1,378,317
+0.38(+7.47%)
Mar 04, 2010
5.032
5.190
4.957
5.115
395,618
+0.08(+1.64%)
Mar 03, 2010
5.032
5.137
4.957
5.032
437,144
+0.01(+0.30%)
Mar 02, 2010
5.220
5.272
4.950
5.017
831,824
-0.17(-3.32%)
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
.