Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
Dec 01, 2015 9.968 10.05 9.820 9.919 455,443 -0.03(-0.33%)
Nov 30, 2015 9.944 10.04 9.911 9.952 484,709 +0.05(+0.50%)
Nov 27, 2015 9.870 9.960 9.820 9.902 275,826 +0.02(+0.25%)
Nov 25, 2015 9.828 9.878 9.878 9.878 325,241 +0.07(+0.67%)
Nov 24, 2015 9.689 9.837 9.648 9.812 612,849 +0.08(+0.85%)
Nov 23, 2015 9.722 9.796 9.689 9.730 371,847 +0.00(+0.00%)
Nov 20, 2015 9.631 9.820 9.606 9.730 360,454 +0.10(+1.02%)
Nov 19, 2015 9.664 9.763 9.582 9.631 300,617 -0.05(-0.51%)
Nov 18, 2015 9.541 9.709 9.483 9.680 385,298 +0.16(+1.73%)
Nov 17, 2015 9.565 9.631 9.450 9.516 448,827 +0.01(+0.09%)
Nov 16, 2015 9.335 9.508 9.269 9.508 461,859 +0.14(+1.45%)
Nov 13, 2015 9.491 9.582 9.310 9.372 972,744 -0.19(-2.02%)
Nov 12, 2015 9.754 9.773 9.557 9.565 500,735 -0.27(-2.76%)
Nov 11, 2015 9.878 9.927 9.779 9.837 578,590 +0.03(+0.34%)
Nov 10, 2015 9.919 10.02 9.779 9.804 809,713 -0.14(-1.41%)
Nov 09, 2015 10.16 10.23 9.861 9.944 622,500 -0.20(-1.95%)
Nov 06, 2015 9.894 10.26 9.512 10.14 826,867 +0.35(+3.53%)
Nov 05, 2015 9.713 9.849 9.648 9.796 641,561 +0.11(+1.10%)
Nov 04, 2015 9.606 9.754 9.582 9.689 919,338 +0.11(+1.12%)
Nov 03, 2015 9.500 9.639 9.255 9.582 1,906,780 +0.07(+0.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.