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 28, 2012
7.373
7.373
7.266
7.281
479,424
-0.12(-1.64%)
Sep 27, 2012
7.327
7.471
7.266
7.403
231,047
+0.10(+1.35%)
Sep 26, 2012
7.335
7.373
7.266
7.304
315,553
-0.02(-0.31%)
Sep 25, 2012
7.441
7.494
7.297
7.327
447,482
-0.08(-1.13%)
Sep 24, 2012
7.244
7.433
7.183
7.411
320,677
+0.14(+1.88%)
Sep 21, 2012
7.403
7.414
7.251
7.274
1,504,402
-0.03(-0.42%)
Sep 20, 2012
7.403
7.411
7.289
7.304
510,547
-0.14(-1.84%)
Sep 19, 2012
7.547
7.555
7.426
7.441
444,283
-0.11(-1.41%)
Sep 18, 2012
7.555
7.646
7.517
7.547
520,432
-0.04(-0.50%)
Sep 17, 2012
7.684
7.695
7.540
7.585
240,644
-0.13(-1.67%)
Sep 14, 2012
7.722
7.745
7.562
7.714
571,579
+0.05(+0.59%)
Sep 13, 2012
7.555
7.745
7.426
7.669
505,701
+0.11(+1.51%)
Sep 12, 2012
7.654
7.676
7.509
7.555
296,631
-0.06(-0.80%)
Sep 11, 2012
7.471
7.646
7.426
7.616
323,245
+0.15(+2.03%)
Sep 10, 2012
7.517
7.585
7.464
7.464
368,307
-0.01(-0.10%)
Sep 07, 2012
7.441
7.585
7.365
7.471
412,371
+0.03(+0.41%)
Sep 06, 2012
7.289
7.441
7.289
7.441
471,808
+0.21(+2.83%)
Sep 05, 2012
7.319
7.327
7.160
7.236
384,020
-0.05(-0.63%)
Sep 04, 2012
7.213
7.319
7.141
7.281
313,735
+0.08(+1.05%)
Aug 31, 2012
7.274
7.319
7.168
7.206
316,305
+0.01(+0.11%)
Aug 30, 2012
7.259
7.259
7.122
7.198
226,445
-0.09(-1.25%)
Aug 29, 2012
7.266
7.312
7.206
7.289
381,779
+0.08(+1.16%)
Aug 27, 2012
7.168
7.251
7.122
7.206
253,566
+0.06(+0.85%)
Aug 24, 2012
7.061
7.289
7.061
7.145
242,753
+0.04(+0.59%)
Aug 23, 2012
7.183
7.183
7.031
7.103
292,707
-0.09(-1.21%)
Aug 22, 2012
7.213
7.289
7.107
7.190
350,203
-0.02(-0.32%)
Aug 21, 2012
7.304
7.403
7.145
7.213
927,850
-0.08(-1.14%)
Aug 20, 2012
7.175
7.297
7.175
7.297
643,068
+0.08(+1.05%)
Aug 17, 2012
7.251
7.251
7.183
7.221
1,144,942
-0.05(-0.63%)
Aug 16, 2012
7.555
7.555
7.221
7.266
1,181,149
-0.33(-4.35%)
Aug 15, 2012
7.555
7.616
7.524
7.597
526,337
+0.00(+0.05%)
Aug 14, 2012
7.631
7.669
7.471
7.593
744,078
-0.02(-0.20%)
Aug 13, 2012
7.494
7.616
7.471
7.608
328,114
+0.09(+1.21%)
Aug 10, 2012
7.471
7.532
7.350
7.517
432,575
+0.05(+0.61%)
Aug 09, 2012
7.471
7.525
7.418
7.471
432,255
-0.02(-0.30%)
Aug 08, 2012
7.418
7.540
7.244
7.494
341,577
+0.02(+0.20%)
Aug 07, 2012
7.441
7.570
7.396
7.479
409,207
+0.08(+1.02%)
Aug 06, 2012
7.365
7.426
7.236
7.403
368,552
+0.04(+0.51%)
Aug 03, 2012
7.168
7.380
7.092
7.365
338,185
+0.24(+3.30%)
Aug 02, 2012
7.039
7.153
6.834
7.130
444,953
+0.05(+0.75%)
Aug 01, 2012
7.160
7.176
7.054
7.077
494,694
-0.06(-0.85%)
Jul 31, 2012
7.100
7.251
7.100
7.138
331,672
+0.03(+0.43%)
Jul 30, 2012
7.305
7.335
7.077
7.107
1,540,953
-0.20(-2.80%)
Jul 27, 2012
7.198
7.350
7.077
7.312
334,975
+0.17(+2.44%)
Jul 26, 2012
7.168
7.183
7.062
7.138
731,788
+0.07(+0.97%)
Jul 25, 2012
7.047
7.141
6.978
7.069
725,536
+0.06(+0.87%)
Jul 24, 2012
6.918
7.031
6.902
7.009
823,472
+0.10(+1.48%)
Jul 23, 2012
6.698
6.933
6.622
6.906
908,889
+0.09(+1.28%)
Jul 20, 2012
6.637
6.865
6.629
6.819
684,071
+0.14(+2.16%)
Jul 19, 2012
6.948
7.016
6.451
6.675
1,449,811
-0.13(-1.90%)
Jul 18, 2012
6.827
6.895
6.720
6.804
305,006
-0.06(-0.88%)
Jul 17, 2012
6.903
6.910
6.732
6.865
321,330
-0.02(-0.22%)
Jul 16, 2012
6.895
6.895
6.796
6.880
368,855
-0.04(-0.55%)
Jul 13, 2012
6.781
6.971
6.781
6.918
327,515
+0.14(+2.13%)
Jul 12, 2012
6.531
6.811
6.531
6.774
407,011
+0.17(+2.64%)
Jul 11, 2012
6.561
6.660
6.546
6.599
547,361
-0.04(-0.57%)
Jul 10, 2012
6.736
6.781
6.569
6.637
293,245
-0.06(-0.91%)
Jul 09, 2012
6.720
6.720
6.584
6.698
511,693
-0.07(-1.01%)
Jul 06, 2012
6.743
6.804
6.698
6.766
332,031
-0.07(-1.00%)
Jul 05, 2012
6.865
6.895
6.781
6.834
365,289
-0.04(-0.55%)
Jul 03, 2012
6.842
6.903
6.781
6.872
192,805
+0.02(+0.22%)
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
.