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, 2010
5.115
5.115
4.890
4.912
788,492
-0.05(-0.91%)
Sep 29, 2010
4.905
4.995
4.837
4.957
438,112
+0.02(+0.46%)
Sep 28, 2010
4.807
4.942
4.709
4.935
871,790
+0.14(+2.98%)
Sep 27, 2010
4.995
5.040
4.769
4.792
464,987
-0.17(-3.33%)
Sep 24, 2010
4.732
4.980
4.634
4.957
1,043,476
+0.32(+6.80%)
Sep 23, 2010
4.694
4.799
4.619
4.642
948,833
-0.09(-1.90%)
Sep 22, 2010
4.822
4.829
4.672
4.732
1,183,523
-0.11(-2.17%)
Sep 21, 2010
4.912
4.987
4.822
4.837
675,786
-0.08(-1.53%)
Sep 20, 2010
4.807
4.957
4.739
4.912
1,480,000
+0.11(+2.35%)
Sep 17, 2010
5.032
5.070
4.754
4.799
1,851,759
-0.23(-4.63%)
Sep 15, 2010
5.055
5.152
4.987
5.032
525,054
-0.05(-1.03%)
Sep 14, 2010
5.205
5.246
5.062
5.085
545,437
-0.16(-3.01%)
Sep 13, 2010
5.100
5.250
5.077
5.243
939,600
+0.23(+4.65%)
Sep 10, 2010
5.092
5.174
5.002
5.010
483,026
-0.05(-0.89%)
Sep 09, 2010
5.250
5.250
4.987
5.055
420,696
-0.10(-1.90%)
Sep 08, 2010
5.130
5.213
5.047
5.152
1,092,600
+0.06(+1.18%)
Sep 07, 2010
5.235
5.295
5.070
5.092
510,555
-0.17(-3.14%)
Sep 03, 2010
5.273
5.340
5.070
5.258
725,704
+0.08(+1.45%)
Sep 02, 2010
4.972
5.220
4.935
5.183
876,459
+0.20(+3.92%)
Sep 01, 2010
4.837
5.002
4.784
4.987
693,278
+0.27(+5.73%)
Aug 31, 2010
4.664
4.784
4.642
4.717
629,882
+0.05(+0.96%)
Aug 30, 2010
5.017
5.032
4.672
4.672
790,255
-0.37(-7.30%)
Aug 27, 2010
4.890
5.055
4.822
5.040
1,286,837
+0.22(+4.52%)
Aug 26, 2010
4.777
4.957
4.732
4.822
879,607
+0.08(+1.74%)
Aug 25, 2010
4.657
4.766
4.589
4.739
917,799
+0.02(+0.32%)
Aug 24, 2010
4.627
4.724
4.582
4.724
1,436,526
+0.01(+0.16%)
Aug 23, 2010
4.642
4.792
4.612
4.717
1,193,185
+0.08(+1.78%)
Aug 20, 2010
4.552
4.649
4.304
4.634
1,097,260
+0.07(+1.48%)
Aug 19, 2010
4.702
4.777
4.544
4.567
867,596
-0.17(-3.65%)
Aug 18, 2010
4.754
4.882
4.664
4.739
577,767
-0.04(-0.79%)
Aug 17, 2010
4.807
4.897
4.754
4.777
654,815
+0.07(+1.44%)
Aug 16, 2010
4.604
4.762
4.604
4.709
537,042
+0.05(+1.13%)
Aug 13, 2010
4.739
4.769
4.627
4.657
490,392
-0.11(-2.36%)
Aug 12, 2010
4.709
4.867
4.679
4.769
1,130,942
-0.05(-0.94%)
Aug 11, 2010
4.747
4.965
4.717
4.814
1,307,732
-0.08(-1.54%)
Aug 10, 2010
4.927
5.010
4.860
4.890
775,723
-0.07(-1.36%)
Aug 09, 2010
4.935
4.980
4.837
4.957
917,038
+0.09(+1.85%)
Aug 06, 2010
4.762
4.897
4.755
4.867
674,713
+0.00(+0.00%)
Aug 05, 2010
4.905
4.942
4.837
4.867
726,866
-0.11(-2.26%)
Aug 04, 2010
4.905
5.036
4.882
4.980
680,947
+0.10(+2.15%)
Aug 03, 2010
4.927
5.062
4.875
4.875
471,331
-0.10(-1.96%)
Aug 02, 2010
5.070
5.077
4.860
4.972
881,177
+0.01(+0.30%)
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%)
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
.