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 (%)
Jul 30, 2010
4.957
5.175
4.950
4.957
1,461,669
-0.11(-2.22%)
Jul 29, 2010
5.519
5.527
4.965
5.070
1,189,686
-0.13(-2.45%)
Jul 28, 2010
5.332
5.407
5.190
5.197
829,058
-0.16(-3.08%)
Jul 27, 2010
5.444
5.572
5.325
5.362
895,511
-0.04(-0.83%)
Jul 26, 2010
5.280
5.437
5.160
5.407
871,976
+0.13(+2.56%)
Jul 23, 2010
5.092
5.362
5.017
5.272
836,889
+0.13(+2.63%)
Jul 22, 2010
4.867
5.160
4.867
5.137
915,582
+0.37(+7.70%)
Jul 21, 2010
5.092
5.115
4.745
4.770
842,159
-0.25(-5.07%)
Jul 20, 2010
4.807
5.025
4.687
5.025
687,886
+0.12(+2.45%)
Jul 19, 2010
4.995
5.040
4.747
4.905
706,448
-0.07(-1.36%)
Jul 16, 2010
5.287
5.287
4.942
4.972
1,001,482
-0.40(-7.40%)
Jul 15, 2010
5.310
5.392
5.085
5.370
922,376
+0.05(+0.99%)
Jul 14, 2010
5.354
5.362
5.242
5.317
641,935
-0.09(-1.66%)
Jul 13, 2010
5.205
5.422
5.085
5.407
1,130,591
+0.30(+5.87%)
Jul 12, 2010
5.175
5.212
5.040
5.107
342,439
-0.10(-2.01%)
Jul 09, 2010
5.137
5.235
5.062
5.212
752,327
+0.04(+0.87%)
Jul 08, 2010
5.152
5.212
5.017
5.167
583,008
+0.10(+2.07%)
Jul 07, 2010
4.777
5.062
4.755
5.062
790,824
+0.33(+6.97%)
Jul 06, 2010
4.860
5.047
4.695
4.732
695,024
-0.02(-0.32%)
Jul 02, 2010
4.897
4.965
4.710
4.747
523,811
-0.08(-1.71%)
Jul 01, 2010
4.845
4.923
4.695
4.830
1,323,653
+0.01(+0.16%)
Jun 30, 2010
4.845
5.017
4.792
4.822
865,042
-0.06(-1.23%)
Jun 29, 2010
5.032
5.032
4.770
4.882
1,665,657
-0.14(-2.84%)
Jun 25, 2010
4.777
5.047
4.747
5.025
1,245,815
+0.28(+5.85%)
Jun 24, 2010
4.770
4.875
4.740
4.747
922,156
-0.08(-1.71%)
Jun 23, 2010
4.920
4.942
4.702
4.830
1,564,823
-0.07(-1.53%)
Jun 22, 2010
4.980
5.077
4.897
4.905
803,550
-0.06(-1.21%)
Jun 21, 2010
5.032
5.115
4.890
4.965
1,079,522
+0.02(+0.46%)
Jun 18, 2010
4.920
4.993
4.770
4.942
2,941,418
+0.06(+1.23%)
Jun 17, 2010
4.957
4.987
4.815
4.882
1,956,212
-0.02(-0.46%)
Jun 16, 2010
4.800
5.190
4.762
4.905
5,493,940
+0.31(+6.69%)
Jun 15, 2010
4.680
4.807
4.552
4.597
1,010,227
-0.06(-1.29%)
Jun 14, 2010
4.762
4.867
4.620
4.657
463,353
-0.04(-0.96%)
Jun 11, 2010
4.252
4.725
4.252
4.702
767,439
+0.37(+8.67%)
Jun 10, 2010
4.530
4.530
4.267
4.327
949,900
-0.07(-1.70%)
Jun 09, 2010
4.522
4.522
4.215
4.402
1,114,455
-0.08(-1.84%)
Jun 08, 2010
4.717
4.830
4.432
4.485
1,401,192
-0.21(-4.47%)
Jun 07, 2010
4.980
5.130
4.695
4.695
675,146
-0.27(-5.44%)
Jun 04, 2010
5.377
5.504
4.950
4.965
920,033
-0.61(-10.90%)
Jun 03, 2010
5.497
5.609
5.467
5.572
614,702
+0.07(+1.36%)
Jun 02, 2010
5.280
5.497
5.175
5.497
605,096
+0.29(+5.62%)
Jun 01, 2010
5.422
5.452
5.205
5.205
1,013,122
-0.28(-5.19%)
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%)
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
.