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, 2014
9.655
10.09
9.530
9.796
619,942
+0.14(+1.46%)
Apr 29, 2014
9.733
9.808
9.646
9.655
636,136
+0.01(+0.08%)
Apr 28, 2014
9.859
9.937
9.522
9.647
525,934
-0.18(-1.83%)
Apr 25, 2014
10.04
10.12
9.796
9.827
460,961
-0.23(-2.33%)
Apr 24, 2014
10.20
10.24
10.02
10.06
607,344
-0.07(-0.70%)
Apr 23, 2014
10.09
10.20
10.07
10.13
448,584
+0.05(+0.54%)
Apr 22, 2014
9.937
10.16
9.890
10.08
545,154
+0.16(+1.66%)
Apr 21, 2014
9.984
10.05
9.898
9.914
672,063
-0.09(-0.86%)
Apr 17, 2014
9.867
10.000
10.000
10.000
634,181
+0.13(+1.35%)
Apr 16, 2014
9.765
9.906
9.646
9.867
554,307
+0.13(+1.37%)
Apr 15, 2014
9.780
9.843
9.632
9.733
865,373
-0.02(-0.24%)
Apr 14, 2014
9.953
10.08
9.718
9.757
740,972
-0.10(-1.03%)
Apr 11, 2014
9.968
10.05
9.820
9.859
701,800
-0.22(-2.18%)
Apr 10, 2014
10.28
10.28
9.992
10.08
1,273,226
-0.22(-2.13%)
Apr 09, 2014
10.33
10.38
10.22
10.30
902,469
+0.03(+0.30%)
Apr 08, 2014
10.25
10.45
10.18
10.27
877,069
+0.01(+0.08%)
Apr 07, 2014
10.34
10.34
10.09
10.26
1,053,822
-0.09(-0.83%)
Apr 04, 2014
10.74
10.83
10.34
10.34
557,716
-0.37(-3.47%)
Apr 03, 2014
10.78
10.78
10.65
10.72
334,440
-0.06(-0.55%)
Apr 02, 2014
10.85
10.92
10.74
10.77
389,255
-0.05(-0.43%)
Apr 01, 2014
10.64
10.92
10.49
10.82
822,498
+0.23(+2.14%)
Mar 31, 2014
10.47
10.66
10.44
10.59
940,800
+0.19(+1.81%)
Mar 28, 2014
10.46
10.62
10.38
10.41
402,963
-0.05(-0.45%)
Mar 27, 2014
10.72
10.78
10.45
10.45
610,036
-0.24(-2.27%)
Mar 26, 2014
11.08
11.21
10.68
10.70
645,935
-0.31(-2.84%)
Mar 25, 2014
11.20
11.29
11.00
11.01
741,766
-0.13(-1.13%)
Mar 24, 2014
11.17
11.24
11.03
11.14
784,807
+0.01(+0.07%)
Mar 21, 2014
11.11
11.23
10.96
11.13
1,798,011
+0.02(+0.21%)
Mar 20, 2014
10.88
11.16
10.81
11.10
1,029,507
+0.19(+1.76%)
Mar 19, 2014
10.96
11.06
10.82
10.91
373,699
-0.01(-0.11%)
Mar 18, 2014
10.86
10.99
10.75
10.92
493,588
+0.06(+0.58%)
Mar 17, 2014
10.76
10.87
10.72
10.86
603,192
+0.22(+2.06%)
Mar 14, 2014
10.52
10.74
10.40
10.64
709,082
+0.12(+1.12%)
Mar 13, 2014
10.63
10.63
10.44
10.52
517,677
-0.08(-0.74%)
Mar 12, 2014
10.49
10.61
10.30
10.60
400,601
+0.09(+0.82%)
Mar 11, 2014
10.38
10.53
10.34
10.52
700,134
+0.12(+1.13%)
Mar 10, 2014
10.52
10.52
10.30
10.40
645,198
-0.13(-1.26%)
Mar 07, 2014
10.48
10.82
10.42
10.53
994,456
+0.11(+1.05%)
Mar 06, 2014
10.38
10.47
10.31
10.42
410,700
+0.07(+0.68%)
Mar 05, 2014
10.32
10.37
10.26
10.35
613,495
+0.01(+0.08%)
Mar 04, 2014
10.15
10.41
10.08
10.34
706,653
+0.31(+3.04%)
Mar 03, 2014
10.10
10.20
9.929
10.04
442,264
-0.17(-1.69%)
Feb 28, 2014
10.01
10.24
9.906
10.21
750,550
+0.23(+2.36%)
Feb 27, 2014
9.835
10.000
9.733
9.976
602,713
+0.12(+1.19%)
Feb 26, 2014
9.624
9.867
9.600
9.859
528,501
+0.23(+2.44%)
Feb 25, 2014
9.632
9.710
9.522
9.624
572,770
+0.00(+0.00%)
Feb 24, 2014
9.318
9.718
9.318
9.624
548,919
+0.31(+3.28%)
Feb 21, 2014
9.326
9.389
9.248
9.318
822,271
+0.04(+0.42%)
Feb 20, 2014
9.373
9.436
9.248
9.279
527,628
-0.08(-0.84%)
Feb 19, 2014
9.710
9.780
9.279
9.358
1,062,431
-0.37(-3.78%)
Feb 18, 2014
9.561
9.773
9.545
9.726
399,642
+0.15(+1.55%)
Feb 14, 2014
9.428
9.577
9.577
9.577
334,458
+0.13(+1.41%)
Feb 13, 2014
9.459
9.506
9.342
9.444
424,119
-0.09(-0.99%)
Feb 12, 2014
9.585
9.749
9.475
9.538
400,274
-0.01(-0.08%)
Feb 11, 2014
9.311
9.569
9.279
9.545
523,249
+0.23(+2.52%)
Feb 10, 2014
9.287
9.350
9.162
9.311
627,532
+0.00(+0.00%)
Feb 07, 2014
9.358
9.420
9.162
9.311
666,754
+0.01(+0.08%)
Feb 06, 2014
9.311
9.358
9.155
9.303
303,916
+0.00(+0.00%)
Feb 05, 2014
9.271
9.724
9.209
9.303
660,479
+0.14(+1.54%)
Feb 04, 2014
9.061
9.368
8.890
9.162
609,014
+0.12(+1.38%)
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
.