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 (%)
May 29, 2015 10.26 10.26 10.06 10.16 370,588 -0.12(-1.18%)
May 28, 2015 10.24 10.28 10.18 10.28 280,413 +0.03(+0.32%)
May 27, 2015 10.14 10.29 10.09 10.25 345,572 +0.13(+1.28%)
May 26, 2015 10.20 10.23 10.05 10.12 517,907 -0.15(-1.42%)
May 22, 2015 10.35 10.27 10.27 10.27 193,499 -0.11(-1.09%)
May 21, 2015 10.42 10.45 10.32 10.38 392,978 -0.03(-0.31%)
May 20, 2015 10.42 10.48 10.33 10.41 507,381 -0.01(-0.08%)
May 19, 2015 10.19 10.44 10.18 10.42 854,627 +0.25(+2.47%)
May 18, 2015 10.02 10.25 10.02 10.17 1,176,744 +0.10(+0.97%)
May 15, 2015 10.24 10.30 10.06 10.07 645,894 -0.17(-1.66%)
May 14, 2015 10.28 10.35 10.20 10.24 689,756 -0.01(-0.08%)
May 13, 2015 10.32 10.35 10.22 10.25 405,003 -0.05(-0.47%)
May 12, 2015 10.23 10.34 10.19 10.30 624,158 +0.05(+0.47%)
May 11, 2015 10.22 10.31 10.15 10.25 586,403 +0.03(+0.32%)
May 08, 2015 10.23 10.29 10.15 10.22 657,257 +0.06(+0.64%)
May 07, 2015 10.11 10.22 10.02 10.15 604,097 +0.01(+0.08%)
May 06, 2015 10.12 10.16 9.975 10.15 467,429 +0.06(+0.56%)
May 05, 2015 10.10 10.23 9.968 10.09 822,494 -0.07(-0.71%)
May 04, 2015 10.08 10.21 10.02 10.16 491,076 +0.08(+0.80%)
May 01, 2015 10.59 10.76 9.992 10.08 1,551,256 -0.50(-4.71%)
Apr 30, 2015 10.41 10.75 10.29 10.58 1,520,580 +0.14(+1.39%)
Apr 29, 2015 10.43 10.59 10.40 10.43 688,921 -0.06(-0.61%)
Apr 28, 2015 10.40 10.53 10.35 10.50 765,548 +0.09(+0.85%)
Apr 27, 2015 10.50 10.54 10.35 10.41 626,095 -0.10(-0.92%)
Apr 24, 2015 10.52 10.56 10.42 10.51 972,335 +0.02(+0.23%)
Apr 23, 2015 10.02 10.62 10.00 10.48 1,894,274 +0.43(+4.24%)
Apr 22, 2015 9.976 10.15 9.948 10.06 744,383 +0.10(+1.05%)
Apr 21, 2015 10.03 10.10 9.928 9.952 734,132 -0.02(-0.24%)
Apr 20, 2015 9.952 10.14 9.936 9.976 923,282 +0.05(+0.49%)
Apr 17, 2015 10.06 10.25 9.888 9.928 555,963 -0.21(-2.06%)
Apr 16, 2015 9.976 10.49 9.863 10.14 1,068,776 -0.06(-0.63%)
Apr 15, 2015 10.50 10.50 10.00 10.20 2,352,121 +0.31(+3.09%)
Apr 14, 2015 9.968 10.03 9.823 9.896 572,237 -0.10(-0.97%)
Apr 13, 2015 10.04 10.09 9.928 9.992 804,058 +0.02(+0.16%)
Apr 10, 2015 9.984 10.01 9.815 9.976 875,772 +0.06(+0.57%)
Apr 09, 2015 9.920 9.928 9.711 9.920 514,877 -0.01(-0.08%)
Apr 08, 2015 9.783 9.952 9.783 9.928 1,072,019 +0.15(+1.56%)
Apr 07, 2015 9.863 9.963 9.759 9.775 662,376 -0.08(-0.78%)
Apr 06, 2015 9.831 9.928 9.686 9.851 339,377 -0.05(-0.53%)
Apr 02, 2015 9.855 9.904 9.904 9.904 394,769 +0.06(+0.65%)
Apr 01, 2015 9.719 9.847 9.598 9.839 609,646 +0.06(+0.66%)
Mar 31, 2015 9.799 9.896 9.751 9.775 359,646 -0.07(-0.74%)
Mar 30, 2015 9.799 9.904 9.791 9.847 473,164 +0.08(+0.82%)
Mar 27, 2015 9.815 9.875 9.694 9.767 488,776 -0.02(-0.25%)
Mar 26, 2015 9.654 9.807 9.550 9.791 502,484 +0.11(+1.16%)
Mar 25, 2015 9.863 10.03 9.654 9.678 512,241 -0.19(-1.96%)
Mar 24, 2015 9.896 9.920 9.791 9.871 310,187 -0.02(-0.16%)
Mar 23, 2015 9.968 10.08 9.863 9.888 490,227 -0.13(-1.29%)
Mar 20, 2015 9.896 10.07 9.823 10.02 964,135 +0.16(+1.63%)
Mar 19, 2015 9.912 9.912 9.743 9.855 299,967 -0.07(-0.73%)
Mar 18, 2015 10.02 10.14 9.839 9.928 534,146 -0.12(-1.20%)
Mar 17, 2015 9.944 10.08 9.904 10.05 596,162 +0.07(+0.73%)
Mar 16, 2015 10.02 10.07 9.928 9.976 449,228 +0.02(+0.24%)
Mar 13, 2015 10.07 10.07 9.839 9.952 538,738 -0.11(-1.12%)
Mar 12, 2015 9.960 10.09 9.847 10.06 611,351 +0.20(+2.04%)
Mar 11, 2015 9.888 9.976 9.727 9.863 521,802 +0.01(+0.08%)
Mar 10, 2015 9.976 9.976 9.815 9.855 481,792 -0.18(-1.76%)
Mar 09, 2015 10.07 10.14 10.02 10.03 340,257 -0.01(-0.08%)
Mar 06, 2015 10.06 10.40 9.968 10.04 639,830 -0.03(-0.32%)
Mar 05, 2015 9.992 10.11 9.831 10.07 516,788 +0.10(+0.97%)
Mar 04, 2015 10.03 10.07 9.920 9.976 746,327 -0.10(-0.96%)
Mar 03, 2015 10.12 10.17 10.09 10.07 415,309 -0.11(-1.11%)
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.