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 (%)
May 30, 2008
6.468
6.468
6.244
6.304
729,724
-0.14(-2.20%)
May 29, 2008
6.333
6.505
6.304
6.446
931,058
+0.10(+1.65%)
May 28, 2008
6.543
6.543
6.132
6.341
2,248,957
-0.48(-7.02%)
May 27, 2008
6.431
6.984
6.431
6.820
1,747,765
+0.40(+6.17%)
May 26, 2008
6.326
6.461
6.266
6.423
931,577
+0.00(+0.00%)
May 23, 2008
6.326
6.461
6.266
6.423
931,577
+0.05(+0.82%)
May 22, 2008
6.431
6.535
6.296
6.371
527,784
-0.04(-0.70%)
May 21, 2008
6.483
6.550
6.251
6.416
1,014,390
-0.07(-1.04%)
May 20, 2008
6.618
6.767
6.266
6.483
1,244,954
-0.07(-1.14%)
May 19, 2008
6.685
6.797
6.513
6.558
633,030
-0.13(-2.01%)
May 16, 2008
6.917
6.947
6.648
6.692
1,104,148
-0.13(-1.97%)
May 15, 2008
6.722
6.857
6.625
6.827
1,156,231
+0.11(+1.67%)
May 14, 2008
6.603
6.842
6.603
6.715
1,453,768
+0.04(+0.67%)
May 13, 2008
6.453
6.677
6.401
6.670
1,389,087
+0.20(+3.12%)
May 12, 2008
6.244
6.520
6.244
6.468
713,670
+0.23(+3.72%)
May 09, 2008
6.221
6.386
6.132
6.236
897,142
-0.07(-1.07%)
May 08, 2008
6.468
6.588
6.242
6.304
823,080
-0.15(-2.32%)
May 07, 2008
6.625
6.715
6.371
6.453
907,465
-0.16(-2.38%)
May 06, 2008
6.917
6.932
6.543
6.610
1,460,713
-0.28(-4.02%)
May 05, 2008
7.104
7.156
6.775
6.887
1,181,147
-0.22(-3.15%)
May 02, 2008
7.268
7.380
7.089
7.111
1,120,456
+0.01(+0.11%)
May 01, 2008
6.924
7.253
6.864
7.104
1,321,660
+0.15(+2.15%)
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%)
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
.