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, 2020
7.659
7.669
6.915
7.249
870,120
-0.88(-10.80%)
Apr 29, 2020
8.127
8.327
7.745
8.127
466,182
+0.41(+5.32%)
Apr 28, 2020
7.554
7.783
7.430
7.716
390,287
+0.43(+5.89%)
Apr 27, 2020
6.887
7.373
6.782
7.287
283,757
+0.44(+6.41%)
Apr 24, 2020
6.782
6.915
6.658
6.848
285,798
+0.07(+0.98%)
Apr 23, 2020
6.705
6.972
6.686
6.782
314,787
+0.07(+0.99%)
Apr 22, 2020
6.820
6.887
6.600
6.715
344,920
+0.07(+1.00%)
Apr 21, 2020
6.448
6.691
6.410
6.648
585,287
-0.07(-0.99%)
Apr 20, 2020
6.429
6.867
6.352
6.715
433,660
+0.06(+0.93%)
Apr 17, 2020
6.362
6.734
6.362
6.653
551,048
+0.43(+6.98%)
Apr 16, 2020
6.372
6.619
6.019
6.219
486,823
-0.17(-2.69%)
Apr 15, 2020
6.562
6.648
6.219
6.391
467,517
-0.47(-6.82%)
Apr 14, 2020
7.106
7.516
6.581
6.858
650,415
-0.10(-1.44%)
Apr 13, 2020
7.373
7.383
6.801
6.958
596,638
-0.32(-4.45%)
Apr 09, 2020
7.220
7.583
6.887
7.282
1,004,909
+0.23(+3.25%)
Apr 08, 2020
7.087
7.168
6.743
7.053
747,640
+0.15(+2.14%)
Apr 07, 2020
7.068
7.354
6.801
6.906
1,417,235
+0.00(+0.00%)
Apr 06, 2020
6.820
7.106
6.820
6.906
730,370
+0.35(+5.39%)
Apr 03, 2020
6.963
7.144
6.348
6.553
551,992
-0.47(-6.66%)
Apr 02, 2020
6.915
7.106
6.696
7.020
612,430
+0.07(+0.96%)
Apr 01, 2020
6.457
7.163
6.352
6.953
1,220,012
+0.13(+1.96%)
Mar 31, 2020
6.887
6.982
6.581
6.820
699,089
-0.07(-0.97%)
Mar 30, 2020
6.743
6.906
6.532
6.887
539,363
+0.17(+2.56%)
Mar 27, 2020
6.677
6.944
6.457
6.715
729,384
-0.25(-3.56%)
Mar 26, 2020
6.381
7.068
6.362
6.963
755,608
+0.61(+9.61%)
Mar 25, 2020
6.152
6.667
5.952
6.352
842,301
+0.31(+5.05%)
Mar 24, 2020
5.504
6.085
5.437
6.047
652,623
+0.86(+16.54%)
Mar 23, 2020
5.542
5.570
4.941
5.189
770,268
-0.31(-5.72%)
Mar 20, 2020
5.923
6.410
5.318
5.504
1,168,567
-0.47(-7.83%)
Mar 19, 2020
6.343
6.476
5.313
5.971
1,320,665
-0.45(-6.98%)
Mar 18, 2020
7.678
7.936
6.324
6.419
819,707
-1.79(-21.84%)
Mar 17, 2020
7.755
8.651
7.392
8.212
1,074,646
+0.59(+7.76%)
Mar 16, 2020
6.619
8.012
6.543
7.621
963,339
+0.10(+1.40%)
Mar 13, 2020
7.392
7.554
7.058
7.516
788,306
+0.59(+8.54%)
Mar 12, 2020
6.953
7.678
6.734
6.925
631,394
-0.59(-7.87%)
Mar 11, 2020
7.573
7.797
7.430
7.516
795,329
-0.31(-3.90%)
Mar 10, 2020
7.726
7.888
7.344
7.821
673,136
+0.40(+5.40%)
Mar 09, 2020
7.926
8.432
7.402
7.421
622,905
-1.30(-14.88%)
Mar 06, 2020
8.813
9.095
8.556
8.718
809,064
-0.51(-5.48%)
Mar 05, 2020
9.242
9.414
9.033
9.223
1,031,797
-0.33(-3.44%)
Mar 04, 2020
9.519
9.595
9.300
9.552
837,894
+0.12(+1.26%)
Mar 03, 2020
9.910
10.10
9.386
9.433
1,083,251
-0.41(-4.17%)
Mar 02, 2020
9.338
9.853
9.252
9.843
1,129,557
+0.54(+5.79%)
Feb 28, 2020
9.300
9.567
9.090
9.304
1,190,794
-0.34(-3.56%)
Feb 27, 2020
9.882
10.05
9.643
9.648
717,808
-0.48(-4.75%)
Feb 26, 2020
10.32
10.46
10.10
10.13
346,777
-0.11(-1.12%)
Feb 25, 2020
10.57
10.72
10.19
10.24
398,946
-0.32(-3.07%)
Feb 24, 2020
10.68
10.71
10.56
10.57
246,151
-0.46(-4.15%)
Feb 21, 2020
11.28
11.28
10.97
11.03
329,203
-0.31(-2.69%)
Feb 20, 2020
11.09
11.34
11.09
11.33
320,356
+0.20(+1.80%)
Feb 19, 2020
11.05
11.17
11.05
11.13
165,348
+0.11(+1.04%)
Feb 18, 2020
11.07
11.13
10.92
11.02
226,370
-0.09(-0.77%)
Feb 14, 2020
11.24
11.26
11.05
11.10
253,507
-0.13(-1.19%)
Feb 13, 2020
11.11
11.24
11.11
11.24
193,728
+0.02(+0.17%)
Feb 12, 2020
11.23
11.26
11.15
11.22
171,366
+0.09(+0.77%)
Feb 11, 2020
11.05
11.25
11.05
11.13
230,398
+0.14(+1.30%)
Feb 10, 2020
10.86
11.01
10.83
10.99
263,581
+0.05(+0.44%)
Feb 07, 2020
11.01
11.02
10.88
10.94
574,533
-0.16(-1.46%)
Feb 06, 2020
11.33
11.34
11.07
11.10
287,948
-0.17(-1.52%)
Feb 05, 2020
11.20
11.32
11.15
11.27
347,048
+0.20(+1.83%)
Feb 04, 2020
11.11
11.16
11.05
11.07
384,041
+0.09(+0.82%)
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
.