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 (%)
Oct 31, 2013
8.989
9.012
8.796
8.804
325,403
-0.20(-2.23%)
Oct 30, 2013
9.097
9.097
8.997
9.004
317,017
-0.06(-0.64%)
Oct 29, 2013
9.113
9.151
8.974
9.062
0
-0.02(-0.21%)
Oct 28, 2013
8.981
9.089
8.943
9.082
0
+0.10(+1.12%)
Oct 25, 2013
8.997
9.028
8.935
8.981
0
+0.02(+0.17%)
Oct 24, 2013
8.950
8.981
8.865
8.966
487,619
+0.05(+0.52%)
Oct 23, 2013
8.788
8.950
8.587
8.919
528,050
+0.09(+1.05%)
Oct 22, 2013
8.842
8.912
8.765
8.827
531,468
-0.02(-0.17%)
Oct 21, 2013
8.927
8.927
8.819
8.842
724,887
-0.05(-0.52%)
Oct 18, 2013
9.167
9.267
8.819
8.889
869,529
-0.06(-0.69%)
Oct 17, 2013
8.780
9.004
8.711
8.950
538,408
+0.11(+1.22%)
Oct 16, 2013
8.873
8.989
8.788
8.842
418,453
+0.03(+0.35%)
Oct 15, 2013
8.912
8.918
8.788
8.811
538,403
-0.11(-1.21%)
Oct 14, 2013
8.819
8.919
8.819
8.919
575,255
+0.05(+0.52%)
Oct 11, 2013
8.564
8.881
8.463
8.873
0
+0.29(+3.33%)
Oct 10, 2013
8.363
8.587
8.361
8.587
593,811
+0.32(+3.93%)
Oct 09, 2013
8.278
8.293
8.208
8.262
531,269
+0.04(+0.47%)
Oct 08, 2013
8.301
8.324
8.208
8.224
532,195
-0.10(-1.21%)
Oct 07, 2013
8.487
8.510
8.324
8.324
0
-0.24(-2.80%)
Oct 04, 2013
8.510
8.579
8.487
8.564
0
+0.03(+0.36%)
Oct 03, 2013
8.711
8.734
8.487
8.533
0
-0.19(-2.13%)
Oct 02, 2013
8.695
8.850
8.657
8.719
659,706
-0.04(-0.44%)
Oct 01, 2013
8.579
8.757
8.556
8.757
391,743
+0.19(+2.16%)
Sep 30, 2013
8.409
8.603
8.371
8.572
550,489
+0.07(+0.82%)
Sep 27, 2013
8.448
8.587
8.448
8.502
0
-0.02(-0.18%)
Sep 26, 2013
8.564
8.610
8.456
8.518
228,561
-0.04(-0.45%)
Sep 25, 2013
8.494
8.618
8.456
8.556
225,563
+0.05(+0.64%)
Sep 24, 2013
8.463
8.564
8.386
8.502
428,135
+0.04(+0.46%)
Sep 23, 2013
8.564
8.564
8.332
8.463
452,025
-0.13(-1.53%)
Sep 20, 2013
8.402
8.618
8.402
8.595
0
+0.20(+2.39%)
Sep 19, 2013
8.502
8.502
8.262
8.394
398,168
-0.07(-0.82%)
Sep 18, 2013
8.471
8.541
8.425
8.463
0
+0.03(+0.37%)
Sep 17, 2013
8.247
8.440
8.216
8.433
0
+0.16(+1.96%)
Sep 16, 2013
8.270
8.417
8.239
8.270
0
+0.02(+0.19%)
Sep 13, 2013
8.216
8.286
8.116
8.255
0
+0.07(+0.85%)
Sep 12, 2013
8.239
8.262
8.154
8.185
0
-0.06(-0.75%)
Sep 11, 2013
8.757
8.757
8.224
8.247
0
-0.02(-0.28%)
Sep 10, 2013
8.193
8.293
8.147
8.270
540,305
+0.14(+1.71%)
Sep 09, 2013
8.054
8.177
8.007
8.131
0
+0.09(+1.06%)
Sep 06, 2013
8.123
8.123
7.861
8.046
0
-0.02(-0.19%)
Sep 05, 2013
7.946
8.069
7.938
8.062
0
+0.14(+1.76%)
Sep 04, 2013
7.884
8.011
7.853
7.922
0
+0.06(+0.79%)
Sep 03, 2013
8.015
8.162
7.783
7.861
0
-0.04(-0.49%)
Aug 30, 2013
8.031
8.038
7.876
7.899
0
-0.14(-1.73%)
Aug 29, 2013
7.961
8.108
7.915
8.038
171,118
+0.09(+1.07%)
Aug 28, 2013
7.922
8.000
7.884
7.953
0
+0.04(+0.49%)
Aug 27, 2013
8.154
8.154
7.915
7.915
349,747
-0.32(-3.94%)
Aug 26, 2013
8.425
8.425
8.239
8.239
0
-0.19(-2.29%)
Aug 23, 2013
8.479
8.479
8.332
8.433
0
-0.05(-0.55%)
Aug 22, 2013
8.386
8.494
8.355
8.479
136,915
+0.12(+1.48%)
Aug 21, 2013
8.456
8.456
8.278
8.355
0
-0.14(-1.64%)
Aug 20, 2013
8.317
8.533
8.293
8.494
157,456
+0.18(+2.14%)
Aug 19, 2013
8.425
8.425
8.286
8.317
259,716
-0.12(-1.47%)
Aug 16, 2013
8.309
8.502
8.301
8.440
0
+0.08(+0.92%)
Aug 15, 2013
8.340
8.433
8.177
8.363
939,976
-0.03(-0.37%)
Aug 14, 2013
8.487
8.572
8.378
8.394
267,682
-0.09(-1.00%)
Aug 13, 2013
8.572
8.572
8.402
8.479
248,931
-0.07(-0.81%)
Aug 12, 2013
8.448
8.548
8.448
8.548
371,417
+0.02(+0.18%)
Aug 09, 2013
8.641
8.695
8.518
8.533
315,597
-0.15(-1.69%)
Aug 08, 2013
8.819
8.873
8.657
8.680
423,147
-0.03(-0.35%)
Aug 07, 2013
8.773
8.773
8.626
8.711
353,290
-0.06(-0.70%)
Aug 06, 2013
8.896
8.904
8.773
8.773
444,187
-0.08(-0.87%)
Aug 05, 2013
8.719
8.850
8.650
8.850
453,614
+0.14(+1.59%)
Aug 02, 2013
8.550
8.727
8.497
8.712
504,774
+0.11(+1.25%)
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
.