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 (%)
Aug 31, 2011
4.686
4.747
4.596
4.717
632,984
+0.05(+1.13%)
Aug 30, 2011
4.671
4.694
4.558
4.664
525,269
-0.04(-0.80%)
Aug 29, 2011
4.475
4.717
4.422
4.702
582,984
+0.29(+6.69%)
Aug 26, 2011
4.407
4.460
4.195
4.407
683,769
-0.05(-1.19%)
Aug 25, 2011
4.649
4.913
4.384
4.460
917,438
+0.04(+0.85%)
Aug 24, 2011
4.361
4.558
4.250
4.422
603,093
+0.04(+0.86%)
Aug 23, 2011
4.089
4.384
4.021
4.384
790,247
+0.33(+8.01%)
Aug 22, 2011
4.120
4.240
3.961
4.059
719,005
+0.07(+1.70%)
Aug 19, 2011
4.188
4.354
3.976
3.991
1,119,762
-0.28(-6.55%)
Aug 18, 2011
4.422
4.437
4.225
4.271
1,460,552
-0.23(-5.20%)
Aug 17, 2011
4.460
4.565
4.460
4.505
401,549
+0.08(+1.88%)
Aug 16, 2011
4.445
4.558
4.384
4.422
490,511
-0.08(-1.85%)
Aug 15, 2011
4.422
4.596
4.422
4.505
553,405
+0.14(+3.29%)
Aug 12, 2011
4.573
4.588
4.331
4.361
905,079
-0.17(-3.67%)
Aug 11, 2011
4.188
4.573
4.165
4.528
1,042,530
+0.38(+9.29%)
Aug 10, 2011
4.543
4.701
4.135
4.143
1,115,972
-0.57(-12.02%)
Aug 09, 2011
4.543
4.709
4.067
4.709
1,379,763
+0.32(+7.22%)
Aug 08, 2011
4.686
4.996
4.377
4.392
1,758,010
-0.48(-9.77%)
Aug 05, 2011
5.041
5.113
4.777
4.867
849,241
-0.09(-1.83%)
Aug 04, 2011
5.222
5.237
4.958
4.958
1,109,720
-0.32(-6.01%)
Aug 03, 2011
4.965
5.297
4.905
5.275
1,250,822
+0.30(+6.07%)
Aug 02, 2011
5.116
5.207
4.973
4.973
916,318
-0.18(-3.51%)
Aug 01, 2011
5.305
5.320
5.131
5.154
726,264
-0.08(-1.59%)
Jul 29, 2011
5.139
5.331
5.094
5.237
905,180
+0.03(+0.58%)
Jul 28, 2011
5.124
5.388
5.101
5.207
1,677,706
+0.06(+1.17%)
Jul 27, 2011
4.988
5.229
4.845
5.146
2,466,977
+0.60(+13.29%)
Jul 26, 2011
4.596
4.596
4.430
4.543
1,219,838
-0.07(-1.47%)
Jul 25, 2011
4.611
4.664
4.550
4.611
336,573
-0.06(-1.29%)
Jul 22, 2011
4.754
4.791
4.588
4.671
375,751
-0.08(-1.59%)
Jul 21, 2011
4.686
4.777
4.686
4.747
584,809
+0.11(+2.28%)
Jul 20, 2011
4.656
4.679
4.544
4.641
421,149
+0.01(+0.16%)
Jul 19, 2011
4.528
4.648
4.520
4.633
431,014
+0.14(+3.19%)
Jul 18, 2011
4.528
4.565
4.418
4.490
542,099
-0.08(-1.65%)
Jul 15, 2011
4.596
4.633
4.482
4.565
570,232
+0.00(+0.00%)
Jul 14, 2011
4.747
4.867
4.550
4.565
713,089
-0.15(-3.20%)
Jul 13, 2011
4.694
4.769
4.626
4.716
485,454
+0.05(+0.97%)
Jul 12, 2011
4.565
4.747
4.520
4.671
620,479
+0.08(+1.81%)
Jul 11, 2011
4.935
4.943
4.550
4.588
1,869,658
-0.41(-8.16%)
Jul 08, 2011
5.048
5.071
4.905
4.996
270,070
-0.14(-2.65%)
Jul 07, 2011
5.063
5.188
5.026
5.131
1,012,099
+0.11(+2.10%)
Jul 06, 2011
5.033
5.124
4.958
5.026
524,336
-0.03(-0.60%)
Jul 05, 2011
5.026
5.056
4.958
5.056
553,844
+0.04(+0.75%)
Jul 01, 2011
4.973
5.056
4.935
5.018
472,755
+0.05(+1.06%)
Jun 30, 2011
4.845
4.973
4.845
4.965
597,678
+0.16(+3.30%)
Jun 29, 2011
4.807
4.830
4.724
4.807
351,483
+0.04(+0.79%)
Jun 28, 2011
4.724
4.799
4.617
4.769
654,043
+0.07(+1.44%)
Jun 27, 2011
4.679
4.739
4.573
4.701
613,061
+0.11(+2.47%)
Jun 24, 2011
4.716
4.762
4.535
4.588
966,039
-0.12(-2.56%)
Jun 23, 2011
4.852
4.943
4.626
4.709
646,077
-0.18(-3.70%)
Jun 22, 2011
4.928
4.980
4.860
4.890
335,836
-0.08(-1.52%)
Jun 21, 2011
4.920
4.965
4.822
4.965
600,990
+0.11(+2.17%)
Jun 20, 2011
4.837
4.913
4.716
4.860
376,103
+0.06(+1.26%)
Jun 17, 2011
4.769
4.980
4.725
4.799
1,371,503
+0.07(+1.44%)
Jun 16, 2011
4.679
4.807
4.648
4.731
613,809
+0.05(+0.97%)
Jun 15, 2011
4.716
4.784
4.626
4.686
745,728
-0.09(-1.90%)
Jun 14, 2011
4.731
4.833
4.726
4.777
598,788
+0.11(+2.26%)
Jun 13, 2011
4.596
4.701
4.565
4.671
539,891
+0.10(+2.15%)
Jun 10, 2011
4.581
4.648
4.422
4.573
1,035,447
-0.05(-1.14%)
Jun 09, 2011
4.543
4.671
4.505
4.626
565,703
+0.10(+2.17%)
Jun 08, 2011
4.535
4.596
4.505
4.528
654,716
-0.04(-0.83%)
Jun 07, 2011
4.535
4.648
4.535
4.565
394,573
+0.04(+0.83%)
Jun 06, 2011
4.603
4.656
4.460
4.528
821,116
-0.09(-1.96%)
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
.