Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.076 7.076 6.906 7.001 248,718 -0.06(-0.86%)
Oct 26, 2012 7.244 7.061 7.061 7.061 242,467 -0.18(-2.52%)
Oct 25, 2012 7.236 7.289 7.114 7.244 265,127 +0.11(+1.49%)
Oct 24, 2012 7.183 7.194 7.107 7.137 234,973 +0.02(+0.21%)
Oct 23, 2012 7.198 7.198 6.940 7.122 366,804 -0.18(-2.49%)
Oct 19, 2012 7.365 7.540 7.251 7.304 560,133 -0.11(-1.53%)
Oct 18, 2012 7.373 7.479 7.235 7.418 1,309,961 -0.00(-0.00%)
Oct 17, 2012 7.183 7.418 7.137 7.418 565,205 +0.21(+2.95%)
Oct 16, 2012 7.259 7.266 7.168 7.206 424,360 -0.02(-0.21%)
Oct 15, 2012 7.236 7.342 7.183 7.221 239,289 +0.00(+0.00%)
Oct 12, 2012 7.433 7.433 7.198 7.221 677,841 -0.22(-2.96%)
Oct 11, 2012 7.403 7.471 7.395 7.441 419,490 +0.05(+0.62%)
Oct 10, 2012 7.266 7.403 7.266 7.395 355,412 +0.11(+1.56%)
Oct 09, 2012 7.433 7.471 7.281 7.281 300,571 -0.17(-2.24%)
Oct 08, 2012 7.449 7.532 7.433 7.449 229,390 -0.05(-0.61%)
Oct 05, 2012 7.403 7.570 7.350 7.494 426,749 +0.08(+1.13%)
Oct 04, 2012 7.312 7.411 7.251 7.411 221,232 +0.11(+1.56%)
Oct 03, 2012 7.304 7.335 7.251 7.297 285,550 -0.01(-0.10%)
Oct 02, 2012 7.357 7.411 7.281 7.304 287,306 -0.02(-0.31%)
Oct 01, 2012 7.357 7.426 7.297 7.327 234,536 +0.05(+0.63%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.