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 (%)
Feb 29, 2016 8.990 8.990 8.758 8.774 655,965 -0.25(-2.76%)
Feb 26, 2016 8.824 9.032 8.741 9.023 1,394,563 +0.30(+3.43%)
Feb 25, 2016 8.525 8.799 8.442 8.724 763,731 +0.25(+2.94%)
Feb 24, 2016 8.350 8.483 8.217 8.475 906,594 +0.02(+0.20%)
Feb 23, 2016 8.392 8.467 8.309 8.458 899,887 +0.02(+0.20%)
Feb 22, 2016 8.417 8.467 8.340 8.442 435,179 +0.12(+1.40%)
Feb 19, 2016 8.259 8.433 8.226 8.325 603,283 +0.03(+0.40%)
Feb 18, 2016 8.458 8.558 8.209 8.292 646,426 -0.11(-1.29%)
Feb 17, 2016 8.591 8.683 8.400 8.400 528,055 -0.13(-1.56%)
Feb 16, 2016 8.433 8.616 8.093 8.533 544,502 +0.26(+3.11%)
Feb 12, 2016 8.193 8.276 8.276 8.276 692,514 +0.22(+2.68%)
Feb 11, 2016 8.051 8.101 7.868 8.060 799,063 -0.17(-2.12%)
Feb 10, 2016 8.301 8.433 8.234 8.234 463,913 -0.03(-0.40%)
Feb 09, 2016 8.168 8.334 8.147 8.267 508,343 -0.04(-0.50%)
Feb 08, 2016 8.026 8.334 7.943 8.309 889,928 +0.19(+2.35%)
Feb 05, 2016 8.332 8.406 8.118 8.118 1,361,889 -0.16(-1.99%)
Feb 04, 2016 8.332 8.488 7.826 8.282 774,325 -0.10(-1.18%)
Feb 03, 2016 8.315 8.554 8.093 8.381 767,558 +0.16(+1.90%)
Feb 02, 2016 8.356 8.439 8.126 8.225 1,085,602 -0.27(-3.19%)
Feb 01, 2016 8.274 8.537 8.101 8.496 1,679,146 -0.02(-0.19%)
Jan 29, 2016 8.290 8.513 8.208 8.513 971,774 +0.17(+2.07%)
Jan 28, 2016 7.920 8.513 7.920 8.340 1,179,870 +0.40(+5.08%)
Jan 27, 2016 7.896 8.134 7.805 7.937 830,575 +0.06(+0.73%)
Jan 26, 2016 7.715 7.961 7.698 7.879 985,723 +0.20(+2.57%)
Jan 25, 2016 7.978 8.225 7.682 7.682 944,007 -0.31(-3.91%)
Jan 22, 2016 8.003 8.151 7.920 7.994 922,369 +0.10(+1.25%)
Jan 21, 2016 7.945 8.134 7.879 7.896 1,097,101 -0.07(-0.93%)
Jan 20, 2016 8.019 8.208 7.863 7.970 1,298,457 -0.17(-2.12%)
Jan 19, 2016 8.356 8.381 8.060 8.142 853,271 -0.11(-1.30%)
Jan 15, 2016 8.151 8.249 8.249 8.249 1,241,387 -0.13(-1.57%)
Jan 14, 2016 8.595 8.595 8.307 8.381 1,306,799 -0.13(-1.55%)
Jan 13, 2016 8.825 8.850 8.348 8.513 919,285 -0.33(-3.72%)
Jan 12, 2016 8.907 8.940 8.652 8.842 1,005,866 +0.00(+0.00%)
Jan 11, 2016 8.924 8.936 8.751 8.842 559,822 -0.01(-0.09%)
Jan 08, 2016 8.998 9.006 8.833 8.850 906,005 -0.07(-0.83%)
Jan 07, 2016 8.981 9.245 8.916 8.924 1,021,989 -0.19(-2.08%)
Jan 06, 2016 8.973 9.138 8.965 9.113 532,076 -0.02(-0.27%)
Jan 05, 2016 9.113 9.425 9.076 9.138 539,952 +0.03(+0.36%)
Jan 04, 2016 9.129 9.319 9.006 9.105 886,784 -0.22(-2.38%)
Dec 31, 2015 9.450 9.327 9.327 9.327 626,165 -0.17(-1.82%)
Dec 30, 2015 9.508 9.561 9.442 9.499 650,374 +0.01(+0.09%)
Dec 29, 2015 9.450 9.549 9.351 9.491 522,267 +0.12(+1.23%)
Dec 28, 2015 9.376 9.393 9.261 9.376 634,861 -0.05(-0.52%)
Dec 24, 2015 9.434 9.425 9.425 9.425 202,561 +0.02(+0.26%)
Dec 23, 2015 9.319 9.425 9.253 9.401 442,836 +0.15(+1.60%)
Dec 22, 2015 9.302 9.302 9.080 9.253 992,139 -0.04(-0.44%)
Dec 21, 2015 9.146 9.294 9.006 9.294 828,736 +0.22(+2.45%)
Dec 18, 2015 9.245 9.269 8.998 9.072 6,112,893 -0.24(-2.56%)
Dec 17, 2015 9.483 9.574 9.240 9.310 1,062,073 -0.12(-1.22%)
Dec 16, 2015 9.335 9.458 9.138 9.425 1,003,114 +0.17(+1.87%)
Dec 15, 2015 9.014 9.302 8.973 9.253 998,165 +0.29(+3.21%)
Dec 14, 2015 8.998 9.117 8.858 8.965 997,980 -0.04(-0.46%)
Dec 11, 2015 9.064 9.194 8.948 9.006 1,088,766 -0.21(-2.32%)
Dec 10, 2015 9.047 9.261 9.047 9.220 836,919 +0.17(+1.91%)
Dec 09, 2015 9.129 9.203 9.014 9.047 966,730 -0.08(-0.90%)
Dec 08, 2015 9.261 9.376 9.117 9.129 634,431 -0.25(-2.72%)
Dec 07, 2015 9.598 9.623 9.351 9.384 567,933 -0.24(-2.48%)
Dec 04, 2015 9.483 9.664 9.442 9.623 742,804 +0.14(+1.47%)
Dec 03, 2015 9.812 9.853 9.475 9.483 626,567 -0.23(-2.37%)
Dec 02, 2015 9.968 10.01 9.697 9.713 806,450 -0.21(-2.07%)
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.