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 (%)
Apr 30, 2008
7.358
7.470
6.902
6.954
1,192,475
-0.37(-5.00%)
Apr 29, 2008
7.029
7.358
6.977
7.321
1,299,008
+0.23(+3.27%)
Apr 28, 2008
7.104
7.291
6.834
7.089
1,927,068
+0.00(+0.00%)
Apr 25, 2008
6.812
7.186
6.722
7.089
2,494,600
+0.31(+4.64%)
Apr 24, 2008
7.051
7.171
6.640
6.775
2,414,359
-0.45(-6.21%)
Apr 23, 2008
7.485
7.492
6.999
7.223
1,795,901
-0.26(-3.50%)
Apr 22, 2008
7.904
8.091
7.463
7.485
1,367,197
-0.41(-5.21%)
Apr 21, 2008
8.270
8.270
7.896
7.896
555,864
-0.56(-6.63%)
Apr 18, 2008
7.993
8.786
7.993
8.457
1,294,179
+0.60(+7.61%)
Apr 17, 2008
7.866
7.874
7.455
7.859
1,902,861
-0.03(-0.38%)
Apr 16, 2008
7.702
8.128
7.702
7.889
1,045,622
+0.28(+3.74%)
Apr 15, 2008
7.552
7.844
7.433
7.605
761,526
+0.09(+1.19%)
Apr 14, 2008
7.717
7.784
7.470
7.515
751,983
-0.12(-1.57%)
Apr 11, 2008
7.627
8.076
7.597
7.635
512,753
-0.22(-2.85%)
Apr 10, 2008
7.717
8.076
7.545
7.859
692,436
+0.16(+2.04%)
Apr 09, 2008
8.158
8.390
7.694
7.702
622,950
-0.49(-6.02%)
Apr 08, 2008
8.180
8.345
7.949
8.195
1,010,453
-0.08(-0.99%)
Apr 07, 2008
8.195
8.494
8.038
8.278
912,522
+0.19(+2.41%)
Apr 04, 2008
8.083
8.173
7.724
8.083
2,192,958
-0.05(-0.64%)
Apr 03, 2008
8.046
8.300
7.896
8.136
1,318,647
-0.04(-0.55%)
Apr 02, 2008
8.270
8.412
8.076
8.180
1,235,575
-0.13(-1.62%)
Apr 01, 2008
8.128
8.719
8.128
8.315
1,405,822
+0.40(+5.00%)
Mar 31, 2008
7.769
8.203
7.769
7.919
1,626,753
+0.13(+1.63%)
Mar 28, 2008
8.061
8.218
7.687
7.792
1,501,296
-0.29(-3.61%)
Mar 27, 2008
8.360
8.450
8.031
8.083
1,533,343
-0.28(-3.31%)
Mar 26, 2008
8.958
8.973
8.345
8.360
1,510,486
-0.61(-6.76%)
Mar 25, 2008
8.689
8.973
8.607
8.966
3,879,350
+0.22(+2.57%)
Mar 24, 2008
8.337
9.175
8.308
8.741
2,635,833
+0.55(+6.66%)
Mar 21, 2008
8.293
8.524
7.590
8.195
5,180,880
+0.00(+0.00%)
Mar 20, 2008
8.293
8.524
7.590
8.195
5,180,880
-0.17(-2.06%)
Mar 19, 2008
8.532
8.666
8.278
8.367
1,571,086
-0.12(-1.41%)
Mar 18, 2008
8.308
8.487
7.911
8.487
3,815,358
+0.78(+10.09%)
Mar 17, 2008
9.796
9.803
7.627
7.709
4,336,736
-2.39(-23.63%)
Mar 14, 2008
10.67
10.81
9.990
10.09
1,521,756
-0.55(-5.20%)
Mar 13, 2008
10.34
10.78
9.960
10.65
755,669
+0.14(+1.35%)
Mar 12, 2008
10.64
11.13
10.36
10.51
1,549,573
-0.11(-1.06%)
Mar 11, 2008
10.10
10.66
9.818
10.62
1,692,608
+0.76(+7.66%)
Mar 10, 2008
9.773
9.964
9.654
9.863
1,084,741
+0.10(+1.07%)
Mar 07, 2008
9.721
10.07
9.609
9.758
1,550,890
-0.05(-0.53%)
Mar 06, 2008
10.13
10.33
9.796
9.811
725,878
-0.40(-3.88%)
Mar 05, 2008
10.21
10.62
10.05
10.21
1,579,615
+0.04(+0.37%)
Mar 04, 2008
10.09
10.31
9.758
10.17
1,492,121
+0.00(+0.00%)
Mar 03, 2008
10.34
10.51
10.06
10.17
1,502,874
-0.13(-1.23%)
Feb 29, 2008
10.75
11.04
10.03
10.30
2,727,361
-0.61(-5.56%)
Feb 28, 2008
12.06
12.06
10.82
10.90
2,643,683
-1.11(-9.27%)
Feb 27, 2008
11.92
12.22
11.82
12.02
1,961,470
-0.05(-0.43%)
Feb 26, 2008
11.75
12.16
11.71
12.07
2,223,906
+0.19(+1.64%)
Feb 25, 2008
11.23
11.97
10.95
11.87
2,799,555
+0.60(+5.31%)
Feb 22, 2008
11.11
11.28
9.683
11.28
6,197,496
+0.27(+2.45%)
Feb 21, 2008
12.52
12.83
10.61
11.01
8,142,506
-3.99(-26.58%)
Feb 20, 2008
14.70
15.16
14.54
14.99
1,581,802
+0.16(+1.06%)
Feb 19, 2008
15.46
15.52
14.81
14.84
1,037,636
-0.40(-2.60%)
Feb 18, 2008
15.67
15.70
15.08
15.23
1,142,590
+0.00(+0.00%)
Feb 15, 2008
15.67
15.70
15.08
15.23
1,142,590
-0.43(-2.77%)
Feb 14, 2008
15.71
15.85
15.52
15.67
771,016
-0.03(-0.19%)
Feb 13, 2008
16.22
16.22
15.64
15.70
1,069,260
-0.34(-2.14%)
Feb 12, 2008
15.94
16.04
15.71
16.04
1,626,942
+0.30(+1.90%)
Feb 11, 2008
15.64
15.88
15.25
15.74
625,543
+0.13(+0.86%)
Feb 08, 2008
15.94
16.29
15.55
15.61
864,812
-0.43(-2.70%)
Feb 07, 2008
16.14
16.45
15.81
16.04
892,129
-0.16(-0.97%)
Feb 06, 2008
16.68
16.90
16.17
16.20
679,731
-0.32(-1.95%)
Feb 05, 2008
16.89
17.27
16.48
16.52
779,908
-0.73(-4.25%)
Feb 04, 2008
17.69
17.69
17.06
17.25
723,131
-0.46(-2.58%)
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
.