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, 2012
7.153
7.153
6.986
7.062
578,507
-0.14(-1.89%)
Apr 27, 2012
6.993
7.198
6.963
7.198
1,073,480
-0.05(-0.63%)
Apr 26, 2012
7.137
7.274
7.009
7.244
708,412
-0.10(-1.34%)
Apr 25, 2012
7.297
7.448
7.221
7.342
499,686
+0.18(+2.54%)
Apr 24, 2012
7.016
7.221
6.993
7.160
527,549
+0.17(+2.49%)
Apr 23, 2012
6.993
7.107
6.956
6.986
569,418
-0.14(-1.91%)
Apr 20, 2012
7.198
7.213
7.062
7.122
579,117
+0.08(+1.08%)
Apr 19, 2012
7.137
7.236
7.009
7.047
328,985
-0.06(-0.85%)
Apr 18, 2012
7.228
7.281
7.092
7.107
422,130
-0.14(-1.99%)
Apr 17, 2012
7.228
7.289
7.190
7.251
455,810
+0.11(+1.54%)
Apr 16, 2012
7.190
7.198
7.077
7.141
366,466
+0.02(+0.27%)
Apr 13, 2012
7.251
7.297
7.100
7.122
568,562
-0.14(-1.98%)
Apr 12, 2012
7.130
7.274
7.084
7.266
917,117
+0.14(+2.02%)
Apr 11, 2012
6.933
7.122
6.933
7.122
732,961
+0.25(+3.64%)
Apr 10, 2012
6.986
7.092
6.796
6.872
696,221
-0.13(-1.84%)
Apr 09, 2012
7.016
7.115
6.948
7.001
459,894
-0.20(-2.74%)
Apr 05, 2012
7.251
7.281
7.130
7.198
284,225
-0.08(-1.14%)
Apr 04, 2012
7.327
7.448
7.206
7.281
408,363
-0.16(-2.14%)
Apr 03, 2012
7.569
7.577
7.395
7.441
513,144
-0.14(-1.80%)
Apr 02, 2012
7.471
7.584
7.380
7.577
426,919
+0.07(+0.91%)
Mar 30, 2012
7.577
7.577
7.410
7.509
803,211
+0.02(+0.20%)
Mar 29, 2012
7.486
7.539
7.337
7.494
315,824
-0.08(-1.00%)
Mar 28, 2012
7.569
7.600
7.410
7.569
420,300
+0.01(+0.10%)
Mar 27, 2012
7.615
7.653
7.554
7.562
572,395
-0.07(-0.89%)
Mar 26, 2012
7.653
7.683
7.547
7.630
755,809
+0.06(+0.80%)
Mar 23, 2012
7.569
7.630
7.509
7.569
617,559
-0.01(-0.10%)
Mar 22, 2012
7.713
7.766
7.531
7.577
618,915
-0.22(-2.82%)
Mar 21, 2012
7.880
7.880
7.736
7.797
345,101
-0.05(-0.58%)
Mar 20, 2012
7.850
7.956
7.728
7.842
401,006
-0.10(-1.24%)
Mar 19, 2012
7.819
8.092
7.622
7.941
695,592
+0.11(+1.45%)
Mar 16, 2012
7.941
7.978
7.797
7.827
1,660,156
-0.08(-0.96%)
Mar 15, 2012
7.857
8.003
7.766
7.903
818,925
+0.06(+0.77%)
Mar 14, 2012
7.956
7.956
7.645
7.842
926,790
-0.11(-1.43%)
Mar 13, 2012
7.463
8.145
7.425
7.956
1,743,181
+0.53(+7.14%)
Mar 12, 2012
7.319
7.448
7.274
7.425
573,781
+0.13(+1.77%)
Mar 09, 2012
7.236
7.387
7.213
7.297
372,486
+0.10(+1.37%)
Mar 08, 2012
7.122
7.213
7.047
7.198
292,317
+0.15(+2.15%)
Mar 07, 2012
6.978
7.092
6.850
7.047
274,460
+0.11(+1.64%)
Mar 06, 2012
7.077
7.092
6.850
6.933
480,055
-0.27(-3.68%)
Mar 05, 2012
7.122
7.213
7.009
7.198
245,417
+0.02(+0.32%)
Mar 02, 2012
7.319
7.327
7.137
7.175
568,144
-0.14(-1.87%)
Mar 01, 2012
7.259
7.410
7.198
7.312
677,695
+0.09(+1.26%)
Feb 29, 2012
7.145
7.274
7.047
7.221
1,185,512
+0.09(+1.28%)
Feb 28, 2012
7.168
7.190
7.084
7.130
315,873
-0.04(-0.53%)
Feb 27, 2012
7.024
7.172
6.933
7.168
570,298
+0.05(+0.75%)
Feb 24, 2012
7.168
7.168
7.050
7.115
247,136
-0.04(-0.53%)
Feb 23, 2012
6.993
7.202
6.971
7.153
447,348
+0.16(+2.28%)
Feb 22, 2012
6.986
7.031
6.910
6.993
628,659
-0.02(-0.32%)
Feb 21, 2012
6.971
7.096
6.857
7.016
492,329
+0.04(+0.54%)
Feb 17, 2012
7.031
7.054
6.903
6.978
383,328
-0.05(-0.65%)
Feb 16, 2012
6.743
7.024
6.698
7.024
492,266
+0.27(+3.92%)
Feb 15, 2012
6.887
6.895
6.728
6.759
322,560
-0.11(-1.55%)
Feb 14, 2012
6.819
6.880
6.713
6.865
344,217
+0.02(+0.22%)
Feb 13, 2012
6.804
6.903
6.751
6.850
263,875
+0.13(+1.92%)
Feb 10, 2012
6.759
6.857
6.675
6.721
265,433
-0.11(-1.66%)
Feb 09, 2012
6.933
6.948
6.751
6.834
420,157
-0.10(-1.42%)
Feb 08, 2012
6.728
6.955
6.728
6.933
562,022
+0.21(+3.15%)
Feb 07, 2012
6.804
6.887
6.696
6.721
600,160
-0.11(-1.55%)
Feb 06, 2012
6.766
6.955
6.766
6.827
393,501
+0.00(+0.00%)
Feb 03, 2012
6.675
6.910
6.645
6.827
797,256
+0.17(+2.50%)
Feb 02, 2012
6.562
6.691
6.426
6.660
836,560
+0.09(+1.32%)
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
.