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 (%)
Sep 30, 2009
4.980
5.040
4.673
4.838
1,177,222
-0.13(-2.71%)
Sep 29, 2009
4.860
5.047
4.718
4.973
856,592
+0.13(+2.78%)
Sep 28, 2009
4.651
4.898
4.576
4.838
744,059
+0.18(+3.85%)
Sep 25, 2009
4.733
4.808
4.501
4.659
1,566,756
-0.08(-1.73%)
Sep 24, 2009
5.047
5.055
4.576
4.741
1,472,772
-0.26(-5.23%)
Sep 23, 2009
5.145
5.234
4.988
5.002
1,215,951
-0.15(-2.90%)
Sep 22, 2009
5.212
5.309
5.070
5.152
1,767,543
+0.01(+0.15%)
Sep 21, 2009
5.062
5.421
4.905
5.145
1,472,898
+0.00(+0.00%)
Sep 18, 2009
5.234
5.302
4.853
5.145
6,192,098
+1.11(+27.64%)
Sep 17, 2009
4.352
4.427
3.948
4.030
1,011,931
-0.34(-7.86%)
Sep 16, 2009
3.873
4.449
3.821
4.374
1,313,402
+0.51(+13.15%)
Sep 15, 2009
3.664
3.918
3.537
3.866
895,808
+0.19(+5.08%)
Sep 14, 2009
3.739
3.746
3.544
3.679
475,787
-0.01(-0.20%)
Sep 11, 2009
3.507
3.709
3.507
3.686
683,942
+0.19(+5.57%)
Sep 10, 2009
3.425
3.574
3.313
3.492
457,211
+0.06(+1.74%)
Sep 09, 2009
3.485
3.589
3.365
3.432
866,724
-0.04(-1.29%)
Sep 08, 2009
3.357
3.514
3.275
3.477
733,972
+0.16(+4.97%)
Sep 04, 2009
3.357
3.440
3.253
3.313
949,912
-0.05(-1.56%)
Sep 03, 2009
3.320
3.440
3.298
3.365
635,485
+0.08(+2.51%)
Sep 02, 2009
3.380
3.432
3.223
3.283
1,253,854
-0.12(-3.52%)
Sep 01, 2009
3.701
3.829
3.350
3.402
1,141,752
-0.35(-9.36%)
Aug 31, 2009
3.739
3.810
3.619
3.754
717,860
-0.04(-0.99%)
Aug 28, 2009
3.956
3.986
3.761
3.791
788,089
-0.10(-2.69%)
Aug 27, 2009
3.941
4.060
3.746
3.896
371,096
-0.07(-1.88%)
Aug 26, 2009
3.836
4.113
3.799
3.971
660,441
+0.13(+3.51%)
Aug 25, 2009
3.881
4.053
3.814
3.836
656,616
-0.03(-0.77%)
Aug 24, 2009
3.873
4.113
3.776
3.866
1,123,696
+0.01(+0.39%)
Aug 21, 2009
3.784
3.918
3.746
3.851
977,937
+0.14(+3.83%)
Aug 20, 2009
3.791
3.896
3.686
3.709
544,779
-0.10(-2.75%)
Aug 19, 2009
3.701
3.948
3.664
3.814
473,854
+0.07(+2.00%)
Aug 18, 2009
3.746
3.814
3.709
3.739
537,977
+0.00(+0.00%)
Aug 17, 2009
3.963
3.963
3.567
3.739
897,155
-0.34(-8.26%)
Aug 14, 2009
4.262
4.315
3.933
4.075
951,595
-0.18(-4.22%)
Aug 13, 2009
4.240
4.374
4.053
4.255
556,206
+0.04(+1.07%)
Aug 12, 2009
4.359
4.393
4.172
4.210
1,344,484
-0.19(-4.25%)
Aug 11, 2009
4.479
4.546
4.113
4.397
2,045,034
-0.13(-2.81%)
Aug 10, 2009
4.277
4.733
4.270
4.524
1,406,312
+0.22(+5.22%)
Aug 07, 2009
3.829
4.614
3.829
4.300
1,527,790
+0.53(+14.09%)
Aug 06, 2009
3.731
3.993
3.552
3.769
1,053,153
+0.07(+2.02%)
Aug 05, 2009
3.701
3.851
3.634
3.694
820,563
-0.01(-0.40%)
Aug 04, 2009
3.552
3.784
3.477
3.709
847,703
+0.11(+3.12%)
Aug 03, 2009
3.455
3.657
3.410
3.597
827,787
+0.17(+5.02%)
Jul 31, 2009
3.380
3.567
3.275
3.425
895,445
+0.03(+0.88%)
Jul 30, 2009
3.514
3.604
3.253
3.395
1,661,938
-0.05(-1.52%)
Jul 29, 2009
3.582
3.716
3.417
3.447
1,010,101
-0.16(-4.55%)
Jul 28, 2009
3.567
3.746
3.402
3.612
952,247
+0.02(+0.62%)
Jul 27, 2009
3.425
3.799
3.330
3.589
1,420,451
+0.22(+6.43%)
Jul 24, 2009
3.470
3.612
3.328
3.372
925,678
-0.13(-3.63%)
Jul 23, 2009
3.320
3.589
3.200
3.499
1,484,801
+0.16(+4.70%)
Jul 22, 2009
3.253
3.537
3.178
3.342
1,362,329
+0.01(+0.45%)
Jul 21, 2009
3.529
3.629
3.193
3.328
836,958
-0.16(-4.71%)
Jul 20, 2009
3.425
3.687
3.417
3.492
1,085,321
+0.10(+3.09%)
Jul 17, 2009
3.821
3.918
3.365
3.387
1,850,308
-0.43(-11.35%)
Jul 16, 2009
3.986
4.073
3.507
3.821
1,736,446
-0.18(-4.49%)
Jul 15, 2009
3.514
4.120
3.514
4.000
1,287,131
+0.43(+11.92%)
Jul 14, 2009
3.462
3.585
3.410
3.574
532,047
+0.12(+3.46%)
Jul 13, 2009
3.320
3.455
3.290
3.455
902,333
+0.13(+3.82%)
Jul 10, 2009
3.298
3.432
3.215
3.328
918,276
+0.01(+0.45%)
Jul 09, 2009
3.328
3.447
3.245
3.313
1,229,644
+0.02(+0.68%)
Jul 08, 2009
3.372
3.552
3.141
3.290
1,188,889
-0.07(-2.22%)
Jul 07, 2009
3.275
3.552
3.178
3.365
834,064
+0.09(+2.74%)
Jul 06, 2009
3.253
3.365
3.088
3.275
868,356
+0.01(+0.46%)
Jul 02, 2009
3.290
3.328
3.103
3.260
1,104,198
-0.09(-2.68%)
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
.