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 31, 2014
10.02
10.09
9.821
9.837
585,370
-0.29(-2.88%)
Jul 30, 2014
9.987
10.19
9.987
10.13
358,425
+0.17(+1.74%)
Jul 29, 2014
9.939
10.06
9.884
9.955
363,517
+0.05(+0.48%)
Jul 28, 2014
10.02
10.02
9.805
9.908
343,490
-0.10(-1.02%)
Jul 25, 2014
10.03
10.13
9.995
10.01
670,726
+0.03(+0.32%)
Jul 24, 2014
10.02
10.16
9.870
9.979
522,210
+0.06(+0.64%)
Jul 23, 2014
9.995
10.02
9.853
9.916
363,332
-0.04(-0.40%)
Jul 22, 2014
10.11
10.17
9.947
9.955
468,398
-0.09(-0.86%)
Jul 21, 2014
10.09
10.14
10.01
10.04
373,699
-0.10(-1.01%)
Jul 18, 2014
10.15
10.26
10.12
10.14
604,607
-0.02(-0.23%)
Jul 17, 2014
10.18
10.27
10.10
10.17
899,129
-0.03(-0.31%)
Jul 16, 2014
10.51
10.54
10.06
10.20
749,738
-0.26(-2.49%)
Jul 15, 2014
10.46
10.60
10.40
10.46
540,990
+0.05(+0.45%)
Jul 14, 2014
10.50
10.62
10.38
10.41
261,407
+0.00(+0.00%)
Jul 11, 2014
10.37
10.47
10.25
10.41
262,357
+0.01(+0.07%)
Jul 10, 2014
10.39
10.50
10.29
10.40
527,211
-0.15(-1.42%)
Jul 09, 2014
10.58
10.65
10.51
10.55
246,073
+0.05(+0.45%)
Jul 08, 2014
10.66
10.66
10.47
10.51
490,144
-0.14(-1.33%)
Jul 07, 2014
10.76
10.76
10.58
10.65
365,928
-0.13(-1.17%)
Jul 03, 2014
10.61
10.77
10.77
10.77
296,618
+0.18(+1.71%)
Jul 02, 2014
10.68
10.75
10.55
10.59
455,004
-0.09(-0.81%)
Jul 01, 2014
10.63
10.83
10.59
10.68
582,718
+0.09(+0.82%)
Jun 30, 2014
10.55
10.59
10.39
10.59
354,731
+0.04(+0.37%)
Jun 27, 2014
10.43
10.58
10.33
10.55
867,518
+0.06(+0.52%)
Jun 26, 2014
10.52
10.59
10.31
10.50
288,917
-0.01(-0.11%)
Jun 25, 2014
10.33
10.51
10.25
10.51
323,098
+0.09(+0.87%)
Jun 24, 2014
10.50
10.67
10.40
10.42
431,061
-0.12(-1.12%)
Jun 23, 2014
10.57
10.68
10.45
10.54
385,319
+0.02(+0.15%)
Jun 20, 2014
10.51
10.56
10.40
10.52
2,507,351
+0.07(+0.68%)
Jun 19, 2014
10.53
10.57
10.37
10.45
289,151
-0.08(-0.75%)
Jun 18, 2014
10.37
10.55
10.28
10.53
520,637
+0.20(+1.95%)
Jun 17, 2014
10.19
10.40
10.18
10.33
526,645
+0.15(+1.51%)
Jun 16, 2014
10.37
10.37
10.13
10.18
596,299
-0.17(-1.60%)
Jun 13, 2014
10.44
10.52
10.27
10.34
719,418
-0.06(-0.61%)
Jun 12, 2014
10.40
10.47
10.29
10.40
280,623
-0.02(-0.23%)
Jun 11, 2014
10.56
10.59
10.39
10.43
293,005
-0.19(-1.78%)
Jun 10, 2014
10.66
10.66
10.50
10.62
242,253
+0.16(+1.51%)
Jun 06, 2014
10.37
10.48
10.33
10.46
351,315
+0.12(+1.14%)
Jun 05, 2014
10.07
10.35
10.01
10.34
531,569
+0.28(+2.74%)
Jun 04, 2014
10.07
10.18
9.955
10.07
240,678
-0.08(-0.78%)
Jun 03, 2014
10.05
10.17
10.03
10.14
585,163
+0.08(+0.78%)
Jun 02, 2014
9.971
10.16
9.932
10.07
459,113
+0.10(+1.03%)
May 30, 2014
10.02
10.10
9.932
9.963
522,767
-0.03(-0.32%)
May 29, 2014
10.03
10.09
9.916
9.995
332,460
+0.01(+0.08%)
May 28, 2014
9.971
10.05
9.892
9.987
477,228
-0.04(-0.39%)
May 27, 2014
9.947
10.06
9.805
10.03
329,348
+0.17(+1.68%)
May 23, 2014
9.845
9.861
9.861
9.861
483,115
+0.09(+0.97%)
May 22, 2014
9.664
9.790
9.656
9.766
201,179
+0.10(+1.06%)
May 21, 2014
9.656
9.766
9.561
9.664
359,373
+0.04(+0.41%)
May 20, 2014
9.585
9.703
9.459
9.624
857,383
-0.01(-0.08%)
May 19, 2014
9.396
9.648
9.372
9.632
221,043
+0.17(+1.83%)
May 16, 2014
9.435
9.585
9.309
9.459
413,774
-0.01(-0.08%)
May 15, 2014
9.348
9.498
9.214
9.466
663,539
+0.06(+0.59%)
May 14, 2014
9.703
9.995
9.309
9.411
626,152
-0.31(-3.16%)
May 13, 2014
9.845
9.861
9.711
9.719
455,677
-0.11(-1.12%)
May 12, 2014
9.742
9.868
9.679
9.829
378,445
+0.17(+1.71%)
May 09, 2014
9.530
9.687
9.490
9.664
387,511
+0.10(+1.07%)
May 08, 2014
9.640
9.734
9.530
9.561
370,007
-0.06(-0.57%)
May 07, 2014
9.608
9.640
9.419
9.616
349,132
+0.05(+0.49%)
May 06, 2014
9.679
9.804
9.538
9.569
438,002
-0.16(-1.61%)
May 05, 2014
9.835
9.928
9.655
9.726
409,846
-0.18(-1.82%)
May 02, 2014
9.851
10.11
9.835
9.906
523,437
+0.07(+0.72%)
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
.