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 24, 2011
4.845
4.897
4.739
4.777
474,653
-0.06(-1.25%)
May 23, 2011
4.845
4.928
4.777
4.837
318,707
-0.08(-1.69%)
May 20, 2011
4.965
4.996
4.845
4.920
633,504
-0.08(-1.66%)
May 19, 2011
5.033
5.033
4.905
5.003
429,412
+0.00(+0.00%)
May 18, 2011
5.018
5.048
4.935
5.003
323,731
+0.00(+0.00%)
May 17, 2011
4.762
5.026
4.762
5.003
660,921
+0.21(+4.41%)
May 16, 2011
4.822
4.867
4.784
4.792
392,082
-0.05(-1.09%)
May 13, 2011
4.980
5.011
4.814
4.845
467,429
-0.13(-2.58%)
May 12, 2011
4.950
4.996
4.860
4.973
649,772
-0.02(-0.30%)
May 11, 2011
5.063
5.093
4.973
4.988
547,166
-0.06(-1.19%)
May 10, 2011
5.033
5.048
4.973
5.048
278,607
+0.04(+0.75%)
May 09, 2011
4.996
5.048
4.943
5.011
348,821
-0.01(-0.15%)
May 06, 2011
5.101
5.124
5.003
5.018
726,099
-0.03(-0.60%)
May 05, 2011
5.071
5.131
5.026
5.048
742,068
-0.08(-1.47%)
May 04, 2011
5.184
5.191
5.063
5.124
536,701
-0.04(-0.73%)
May 03, 2011
5.161
5.274
5.086
5.161
554,895
-0.01(-0.15%)
May 02, 2011
5.222
5.289
5.109
5.169
727,977
-0.10(-1.86%)
Apr 29, 2011
5.267
5.335
5.237
5.267
406,384
+0.01(+0.14%)
Apr 28, 2011
5.169
5.282
5.109
5.259
380,222
+0.08(+1.45%)
Apr 27, 2011
5.191
5.282
5.078
5.184
402,624
+0.01(+0.15%)
Apr 26, 2011
5.252
5.252
5.109
5.176
541,478
-0.07(-1.29%)
Apr 25, 2011
5.109
5.252
4.996
5.244
1,113,057
+0.23(+4.50%)
Apr 21, 2011
5.093
5.109
4.950
5.018
359,249
-0.04(-0.75%)
Apr 20, 2011
5.086
5.124
5.003
5.056
403,233
+0.05(+0.90%)
Apr 19, 2011
5.063
5.131
4.913
5.011
525,569
-0.02(-0.45%)
Apr 18, 2011
5.139
5.207
5.011
5.033
684,049
-0.18(-3.47%)
Apr 15, 2011
5.154
5.259
5.131
5.214
527,112
+0.05(+0.87%)
Apr 14, 2011
5.071
5.191
5.026
5.169
695,335
+0.03(+0.59%)
Apr 13, 2011
5.259
5.342
5.033
5.139
863,415
-0.08(-1.59%)
Apr 12, 2011
5.229
5.312
5.184
5.222
478,666
-0.06(-1.14%)
Apr 11, 2011
5.312
5.395
5.207
5.282
581,394
-0.04(-0.71%)
Apr 08, 2011
5.561
5.561
5.289
5.320
562,870
-0.20(-3.55%)
Apr 07, 2011
5.591
5.636
5.425
5.515
498,235
-0.05(-0.81%)
Apr 06, 2011
5.508
5.613
5.463
5.561
888,480
+0.10(+1.79%)
Apr 05, 2011
5.440
5.561
5.425
5.463
554,729
-0.01(-0.14%)
Apr 04, 2011
5.440
5.538
5.410
5.470
370,891
+0.03(+0.55%)
Apr 01, 2011
5.350
5.493
5.327
5.440
705,184
+0.11(+2.12%)
Mar 31, 2011
5.282
5.387
5.227
5.327
485,135
+0.04(+0.71%)
Mar 30, 2011
5.289
5.342
5.056
5.289
561,034
+0.17(+3.39%)
Mar 29, 2011
5.109
5.169
5.078
5.116
234,185
+0.02(+0.30%)
Mar 28, 2011
5.169
5.191
5.071
5.101
412,280
-0.03(-0.59%)
Mar 25, 2011
5.214
5.320
5.101
5.131
890,846
-0.06(-1.16%)
Mar 24, 2011
5.289
5.289
5.161
5.191
513,676
-0.05(-1.01%)
Mar 23, 2011
5.380
5.380
5.161
5.244
568,641
-0.16(-2.93%)
Mar 22, 2011
5.380
5.455
5.365
5.402
425,074
+0.02(+0.42%)
Mar 21, 2011
5.342
5.418
5.289
5.380
403,720
+0.07(+1.28%)
Mar 18, 2011
5.282
5.372
5.244
5.312
1,003,764
+0.08(+1.44%)
Mar 17, 2011
5.350
5.350
5.222
5.237
691,505
-0.05(-0.86%)
Mar 16, 2011
5.282
5.327
5.244
5.282
1,332,695
+0.00(+0.00%)
Mar 15, 2011
5.259
5.327
5.199
5.282
773,570
-0.07(-1.27%)
Mar 14, 2011
5.274
5.357
5.237
5.350
846,956
+0.05(+1.00%)
Mar 11, 2011
5.297
5.372
5.244
5.297
1,046,066
-0.05(-0.99%)
Mar 10, 2011
5.508
5.508
5.320
5.350
1,050,827
-0.23(-4.18%)
Mar 09, 2011
5.553
5.689
5.485
5.583
785,785
+0.01(+0.14%)
Mar 08, 2011
5.289
5.606
5.267
5.576
844,737
+0.29(+5.41%)
Mar 07, 2011
5.357
5.463
5.252
5.289
703,147
-0.03(-0.57%)
Mar 04, 2011
5.418
5.440
5.259
5.320
553,644
-0.09(-1.67%)
Mar 03, 2011
5.335
5.463
5.320
5.410
585,081
+0.13(+2.43%)
Mar 02, 2011
5.274
5.410
5.237
5.282
483,658
+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
.