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 30, 2013
8.031
8.038
7.876
7.899
0
-0.14(-1.73%)
Aug 29, 2013
7.961
8.108
7.915
8.038
171,118
+0.09(+1.07%)
Aug 28, 2013
7.922
8.000
7.884
7.953
0
+0.04(+0.49%)
Aug 27, 2013
8.154
8.154
7.915
7.915
349,747
-0.32(-3.94%)
Aug 26, 2013
8.425
8.425
8.239
8.239
0
-0.19(-2.29%)
Aug 23, 2013
8.479
8.479
8.332
8.433
0
-0.05(-0.55%)
Aug 22, 2013
8.386
8.494
8.355
8.479
136,915
+0.12(+1.48%)
Aug 21, 2013
8.456
8.456
8.278
8.355
0
-0.14(-1.64%)
Aug 20, 2013
8.317
8.533
8.293
8.494
157,456
+0.18(+2.14%)
Aug 19, 2013
8.425
8.425
8.286
8.317
259,716
-0.12(-1.47%)
Aug 16, 2013
8.309
8.502
8.301
8.440
0
+0.08(+0.92%)
Aug 15, 2013
8.340
8.433
8.177
8.363
939,976
-0.03(-0.37%)
Aug 14, 2013
8.487
8.572
8.378
8.394
267,682
-0.09(-1.00%)
Aug 13, 2013
8.572
8.572
8.402
8.479
248,931
-0.07(-0.81%)
Aug 12, 2013
8.448
8.548
8.448
8.548
371,417
+0.02(+0.18%)
Aug 09, 2013
8.641
8.695
8.518
8.533
315,597
-0.15(-1.69%)
Aug 08, 2013
8.819
8.873
8.657
8.680
423,147
-0.03(-0.35%)
Aug 07, 2013
8.773
8.773
8.626
8.711
353,290
-0.06(-0.70%)
Aug 06, 2013
8.896
8.904
8.773
8.773
444,187
-0.08(-0.87%)
Aug 05, 2013
8.719
8.850
8.650
8.850
453,614
+0.14(+1.59%)
Aug 02, 2013
8.550
8.727
8.497
8.712
504,774
+0.11(+1.25%)
Aug 01, 2013
8.535
8.612
8.489
8.604
608,019
+0.12(+1.36%)
Jul 31, 2013
8.435
8.650
8.435
8.489
0
+0.05(+0.64%)
Jul 30, 2013
8.520
8.539
8.420
8.435
0
-0.08(-0.90%)
Jul 29, 2013
8.550
8.581
8.481
8.512
0
-0.07(-0.81%)
Jul 26, 2013
8.527
8.596
8.489
8.581
0
-0.02(-0.27%)
Jul 25, 2013
8.727
8.796
8.458
8.604
0
-0.12(-1.32%)
Jul 24, 2013
8.589
8.781
8.581
8.719
0
+0.19(+2.25%)
Jul 23, 2013
8.435
8.566
8.328
8.527
0
-0.20(-2.29%)
Jul 22, 2013
8.689
8.804
8.658
8.727
0
+0.02(+0.26%)
Jul 19, 2013
8.712
8.712
8.581
8.704
0
-0.02(-0.18%)
Jul 18, 2013
8.712
8.827
8.696
8.719
0
+0.05(+0.53%)
Jul 17, 2013
8.666
8.758
8.612
8.673
748,106
+0.07(+0.80%)
Jul 16, 2013
8.642
8.696
8.535
8.604
0
-0.05(-0.53%)
Jul 15, 2013
8.566
8.658
8.450
8.650
0
+0.12(+1.44%)
Jul 12, 2013
8.458
8.589
8.358
8.527
0
+0.08(+1.00%)
Jul 11, 2013
8.658
8.689
8.397
8.443
0
-0.12(-1.35%)
Jul 10, 2013
8.527
8.619
8.527
8.558
0
-0.01(-0.09%)
Jul 09, 2013
8.635
8.642
8.550
8.566
0
-0.04(-0.45%)
Jul 08, 2013
8.642
8.735
8.535
8.604
683,814
-0.02(-0.27%)
Jul 05, 2013
8.596
8.635
8.497
8.627
0
+0.16(+1.86%)
Jul 03, 2013
8.435
8.512
8.343
8.470
0
+0.00(+0.05%)
Jul 02, 2013
8.481
8.712
8.427
8.466
0
+0.00(+0.00%)
Jul 01, 2013
8.228
8.696
8.212
8.466
0
+0.29(+3.57%)
Jun 28, 2013
8.174
8.228
8.105
8.174
739,709
-0.02(-0.19%)
Jun 27, 2013
7.997
8.220
7.851
8.189
0
+0.26(+3.29%)
Jun 26, 2013
7.874
8.028
7.851
7.928
0
+0.08(+1.08%)
Jun 25, 2013
7.759
7.874
7.651
7.844
589,804
+0.18(+2.30%)
Jun 24, 2013
7.721
7.813
7.659
7.667
0
-0.10(-1.29%)
Jun 21, 2013
7.705
7.805
7.613
7.767
2,110,029
+0.08(+1.00%)
Jun 20, 2013
7.559
7.744
7.559
7.690
0
+0.02(+0.30%)
Jun 19, 2013
7.721
7.736
7.640
7.667
0
-0.05(-0.60%)
Jun 18, 2013
7.659
7.744
7.609
7.713
0
+0.09(+1.21%)
Jun 17, 2013
7.690
7.732
7.552
7.621
345,585
-0.01(-0.10%)
Jun 14, 2013
7.675
7.675
7.613
7.628
0
-0.04(-0.50%)
Jun 13, 2013
7.582
7.675
7.558
7.667
403,030
+0.08(+1.01%)
Jun 12, 2013
7.721
7.751
7.567
7.590
402,808
-0.08(-1.00%)
Jun 11, 2013
7.736
7.736
7.628
7.667
354,430
-0.15(-1.96%)
Jun 10, 2013
7.744
7.851
7.621
7.820
0
+0.13(+1.70%)
Jun 07, 2013
7.744
7.759
7.636
7.690
0
-0.01(-0.10%)
Jun 06, 2013
7.598
7.698
7.567
7.698
411,970
+0.14(+1.83%)
Jun 05, 2013
7.621
7.675
7.502
7.559
0
-0.09(-1.20%)
Jun 04, 2013
7.690
7.713
7.567
7.651
0
+0.00(+0.00%)
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
.