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 30, 2014
10.02
10.10
9.932
9.963
522,767
-0.03(-0.32%)
May 29, 2014
10.03
10.09
9.916
9.995
332,460
+0.01(+0.08%)
May 28, 2014
9.971
10.05
9.892
9.987
477,228
-0.04(-0.39%)
May 27, 2014
9.947
10.06
9.805
10.03
329,348
+0.17(+1.68%)
May 23, 2014
9.845
9.861
9.861
9.861
483,115
+0.09(+0.97%)
May 22, 2014
9.664
9.790
9.656
9.766
201,179
+0.10(+1.06%)
May 21, 2014
9.656
9.766
9.561
9.664
359,373
+0.04(+0.41%)
May 20, 2014
9.585
9.703
9.459
9.624
857,383
-0.01(-0.08%)
May 19, 2014
9.396
9.648
9.372
9.632
221,043
+0.17(+1.83%)
May 16, 2014
9.435
9.585
9.309
9.459
413,774
-0.01(-0.08%)
May 15, 2014
9.348
9.498
9.214
9.466
663,539
+0.06(+0.59%)
May 14, 2014
9.703
9.995
9.309
9.411
626,152
-0.31(-3.16%)
May 13, 2014
9.845
9.861
9.711
9.719
455,677
-0.11(-1.12%)
May 12, 2014
9.742
9.868
9.679
9.829
378,445
+0.17(+1.71%)
May 09, 2014
9.530
9.687
9.490
9.664
387,511
+0.10(+1.07%)
May 08, 2014
9.640
9.734
9.530
9.561
370,007
-0.06(-0.57%)
May 07, 2014
9.608
9.640
9.419
9.616
349,132
+0.05(+0.49%)
May 06, 2014
9.679
9.804
9.538
9.569
438,002
-0.16(-1.61%)
May 05, 2014
9.835
9.928
9.655
9.726
409,846
-0.18(-1.82%)
May 02, 2014
9.851
10.11
9.835
9.906
523,437
+0.07(+0.72%)
May 01, 2014
9.788
10.06
9.694
9.835
777,763
+0.04(+0.40%)
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%)
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
.