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 (%)
Nov 30, 2020 7.406 7.436 7.059 7.098 483,530 -0.40(-5.29%)
Nov 27, 2020 7.584 7.584 7.361 7.495 194,773 -0.12(-1.56%)
Nov 25, 2020 7.674 7.773 7.584 7.614 412,644 -0.16(-2.04%)
Nov 24, 2020 7.376 7.807 7.138 7.773 708,922 +0.54(+7.40%)
Nov 23, 2020 7.307 7.361 7.198 7.237 515,271 +0.07(+0.97%)
Nov 20, 2020 7.148 7.217 7.029 7.168 315,005 -0.11(-1.50%)
Nov 19, 2020 7.267 7.287 7.094 7.277 394,775 +0.01(+0.14%)
Nov 18, 2020 7.416 7.510 7.267 7.267 652,170 -0.14(-1.87%)
Nov 17, 2020 7.376 7.436 7.208 7.406 658,832 -0.02(-0.27%)
Nov 16, 2020 7.386 7.604 7.168 7.426 1,076,296 +0.27(+3.74%)
Nov 13, 2020 7.029 7.227 6.980 7.158 561,019 +0.26(+3.74%)
Nov 12, 2020 6.841 6.910 6.727 6.900 1,244,114 -0.11(-1.56%)
Nov 11, 2020 7.208 7.208 6.870 7.009 626,018 -0.18(-2.55%)
Nov 10, 2020 7.118 7.336 7.079 7.193 815,988 +0.12(+1.68%)
Nov 09, 2020 6.474 7.292 6.345 7.074 1,301,183 +1.17(+19.92%)
Nov 06, 2020 6.028 6.087 5.869 5.899 453,092 -0.06(-1.00%)
Nov 05, 2020 5.611 5.968 5.562 5.958 631,903 +0.38(+6.75%)
Nov 04, 2020 5.935 6.003 5.577 5.582 1,048,959 -0.50(-8.23%)
Nov 03, 2020 6.102 6.224 6.043 6.082 1,888,410 +0.04(+0.65%)
Nov 02, 2020 6.141 6.200 6.033 6.043 683,839 -0.02(-0.32%)
Oct 30, 2020 6.092 6.249 5.964 6.062 1,263,461 -0.06(-0.96%)
Oct 29, 2020 5.994 6.146 5.896 6.121 1,330,848 +0.11(+1.79%)
Oct 28, 2020 5.905 6.053 5.905 6.013 650,406 -0.04(-0.65%)
Oct 27, 2020 6.278 6.298 6.023 6.053 446,080 -0.27(-4.34%)
Oct 26, 2020 6.366 6.572 6.239 6.327 688,076 -0.13(-1.98%)
Oct 23, 2020 6.563 6.749 6.406 6.455 1,155,913 -0.02(-0.30%)
Oct 22, 2020 6.582 6.582 6.043 6.474 1,035,513 -0.07(-1.05%)
Oct 21, 2020 6.415 6.553 6.347 6.543 428,571 +0.11(+1.68%)
Oct 20, 2020 6.268 6.504 6.268 6.435 634,858 +0.22(+3.47%)
Oct 19, 2020 6.327 6.386 6.200 6.219 377,460 -0.05(-0.78%)
Oct 16, 2020 6.288 6.317 6.082 6.268 522,653 -0.06(-0.93%)
Oct 15, 2020 6.111 6.347 5.930 6.327 448,793 +0.14(+2.30%)
Oct 14, 2020 6.072 6.200 6.072 6.185 483,014 +0.10(+1.61%)
Oct 13, 2020 6.190 6.268 5.999 6.087 623,397 -0.15(-2.44%)
Oct 12, 2020 6.170 6.239 6.092 6.239 416,461 +0.05(+0.79%)
Oct 09, 2020 6.180 6.234 6.131 6.190 702,376 +0.04(+0.64%)
Oct 08, 2020 6.200 6.219 6.141 6.151 445,473 +0.00(+0.00%)
Oct 07, 2020 6.003 6.180 5.994 6.151 1,253,803 +0.21(+3.55%)
Oct 06, 2020 5.915 6.141 5.758 5.940 2,267,291 +0.10(+1.76%)
Oct 05, 2020 5.641 5.846 5.572 5.837 1,492,560 +0.25(+4.39%)
Oct 02, 2020 5.405 5.680 5.317 5.591 1,121,967 +0.13(+2.33%)
Oct 01, 2020 5.454 5.503 5.351 5.464 1,162,234 +0.05(+0.91%)
Sep 30, 2020 5.444 5.562 5.366 5.415 1,181,022 +0.00(+0.00%)
Sep 29, 2020 5.484 5.507 5.366 5.415 851,930 -0.10(-1.78%)
Sep 28, 2020 5.278 5.587 5.268 5.513 1,126,742 +0.26(+5.05%)
Sep 25, 2020 5.032 5.346 5.032 5.248 1,769,906 +0.26(+5.21%)
Sep 24, 2020 5.072 5.161 4.905 4.988 4,375,922 -0.06(-1.26%)
Sep 23, 2020 5.189 5.410 5.042 5.052 2,130,971 -0.10(-2.00%)
Sep 22, 2020 5.415 5.488 5.121 5.155 906,860 -0.25(-4.63%)
Sep 21, 2020 5.513 5.631 5.327 5.405 786,144 -0.24(-4.17%)
Sep 18, 2020 5.680 5.719 5.503 5.641 1,680,402 +0.01(+0.17%)
Sep 17, 2020 5.542 5.645 5.523 5.631 582,665 +0.03(+0.61%)
Sep 16, 2020 5.758 5.788 5.572 5.596 628,439 -0.15(-2.65%)
Sep 15, 2020 5.807 5.876 5.690 5.748 684,574 -0.08(-1.35%)
Sep 14, 2020 5.533 5.905 5.474 5.827 778,855 +0.29(+5.32%)
Sep 11, 2020 5.533 5.562 5.395 5.533 530,299 +0.00(+0.00%)
Sep 10, 2020 5.729 5.739 5.503 5.533 706,608 -0.17(-2.93%)
Sep 09, 2020 5.915 5.915 5.680 5.699 393,131 -0.19(-3.17%)
Sep 08, 2020 6.003 6.003 5.778 5.886 937,354 -0.14(-2.28%)
Sep 04, 2020 6.160 6.280 5.925 6.023 538,046 +0.03(+0.57%)
Sep 03, 2020 6.003 6.268 5.945 5.989 565,578 +0.02(+0.41%)
Sep 02, 2020 5.837 6.003 5.817 5.964 656,040 +0.09(+1.50%)
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.