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 (%)
Dec 31, 2014 10.90 10.75 10.75 10.75 395,391 -0.14(-1.32%)
Dec 30, 2014 10.94 10.98 10.85 10.90 286,772 -0.06(-0.58%)
Dec 29, 2014 10.85 11.03 10.84 10.96 265,264 +0.14(+1.25%)
Dec 26, 2014 10.83 10.89 10.77 10.82 137,709 +0.02(+0.22%)
Dec 24, 2014 10.79 10.80 10.80 10.80 239,414 +0.04(+0.37%)
Dec 23, 2014 10.68 10.82 10.54 10.76 279,848 +0.10(+0.97%)
Dec 22, 2014 10.62 10.68 10.50 10.66 429,623 +0.07(+0.68%)
Dec 19, 2014 10.66 10.70 10.56 10.58 1,288,247 -0.10(-0.97%)
Dec 18, 2014 10.66 10.70 10.52 10.69 461,574 +0.20(+1.90%)
Dec 17, 2014 10.16 10.49 10.09 10.49 631,677 +0.33(+3.22%)
Dec 16, 2014 10.06 10.28 10.05 10.16 553,295 +0.06(+0.63%)
Dec 15, 2014 10.35 10.43 9.993 10.10 846,243 -0.24(-2.32%)
Dec 12, 2014 10.32 10.47 10.29 10.34 562,272 -0.12(-1.15%)
Dec 11, 2014 10.46 10.54 10.40 10.46 520,005 +0.05(+0.46%)
Dec 10, 2014 10.74 10.77 10.40 10.41 754,067 -0.37(-3.41%)
Dec 09, 2014 10.34 10.78 10.34 10.78 485,244 +0.30(+2.82%)
Dec 08, 2014 10.46 10.67 10.41 10.48 409,233 -0.01(-0.08%)
Dec 05, 2014 10.24 10.55 10.24 10.49 390,863 +0.25(+2.42%)
Dec 04, 2014 10.23 10.30 10.19 10.24 475,337 -0.02(-0.16%)
Dec 03, 2014 10.13 10.32 10.11 10.26 378,058 +0.11(+1.10%)
Dec 02, 2014 9.961 10.26 9.954 10.15 277,975 +0.18(+1.84%)
Dec 01, 2014 10.18 10.25 9.954 9.961 365,289 -0.22(-2.19%)
Nov 28, 2014 10.42 10.50 10.18 10.19 320,904 -0.23(-2.22%)
Nov 26, 2014 10.45 10.42 10.42 10.42 247,432 -0.02(-0.23%)
Nov 25, 2014 10.41 10.50 10.34 10.44 267,053 +0.04(+0.38%)
Nov 24, 2014 10.30 10.44 10.22 10.40 442,714 +0.14(+1.32%)
Nov 21, 2014 10.61 10.61 10.26 10.26 912,535 -0.20(-1.91%)
Nov 20, 2014 10.30 10.49 10.30 10.46 278,327 +0.09(+0.85%)
Nov 19, 2014 10.48 10.48 10.30 10.38 253,597 -0.11(-1.06%)
Nov 18, 2014 10.46 10.59 10.43 10.49 213,884 +0.06(+0.54%)
Nov 17, 2014 10.53 10.57 10.42 10.43 204,959 -0.14(-1.36%)
Nov 14, 2014 10.54 10.66 10.47 10.58 310,800 +0.05(+0.45%)
Nov 13, 2014 10.70 10.70 10.53 10.53 210,489 -0.15(-1.42%)
Nov 12, 2014 10.51 10.70 10.43 10.68 331,069 +0.13(+1.21%)
Nov 11, 2014 10.62 10.64 10.54 10.55 195,638 -0.06(-0.60%)
Nov 10, 2014 10.53 10.67 10.53 10.62 272,626 +0.10(+0.99%)
Nov 07, 2014 10.50 10.57 10.48 10.51 487,464 -0.02(-0.19%)
Nov 06, 2014 10.47 10.58 10.45 10.53 442,135 +0.07(+0.65%)
Nov 05, 2014 10.53 10.66 10.39 10.46 419,987 +0.01(+0.08%)
Nov 04, 2014 10.38 10.60 10.31 10.46 406,296 +0.03(+0.31%)
Nov 03, 2014 10.42 10.54 10.35 10.42 567,054 -0.01(-0.08%)
Oct 31, 2014 10.34 10.47 10.21 10.43 604,712 +0.24(+2.33%)
Oct 30, 2014 10.09 10.25 10.01 10.19 371,875 +0.04(+0.39%)
Oct 29, 2014 9.988 10.19 9.861 10.15 420,825 +0.15(+1.47%)
Oct 28, 2014 9.719 10.02 9.719 10.01 463,402 +0.31(+3.23%)
Oct 27, 2014 9.568 9.695 9.623 9.695 365,864 +0.07(+0.74%)
Oct 24, 2014 9.655 9.679 9.592 9.623 403,153 +0.00(+0.00%)
Oct 23, 2014 9.687 9.766 9.607 9.623 571,196 +0.05(+0.50%)
Oct 22, 2014 9.592 9.758 9.576 9.576 876,995 +0.06(+0.58%)
Oct 21, 2014 9.425 9.544 9.362 9.520 1,279,347 +0.16(+1.69%)
Oct 20, 2014 9.250 9.409 9.168 9.362 711,977 +0.09(+0.94%)
Oct 17, 2014 9.282 9.354 9.204 9.274 1,318,839 +0.09(+0.95%)
Oct 16, 2014 9.203 9.281 9.092 9.187 1,139,807 -0.04(-0.43%)
Oct 15, 2014 9.362 9.425 9.044 9.227 895,503 -0.27(-2.84%)
Oct 14, 2014 9.512 9.592 9.401 9.496 878,067 +0.04(+0.42%)
Oct 13, 2014 9.481 9.592 9.385 9.457 746,243 -0.05(-0.50%)
Oct 10, 2014 9.584 9.734 9.473 9.504 780,745 -0.13(-1.32%)
Oct 09, 2014 9.972 9.972 9.631 9.631 781,025 -0.39(-3.88%)
Oct 08, 2014 9.790 10.04 9.790 10.02 545,257 +0.18(+1.85%)
Oct 07, 2014 9.885 9.925 9.806 9.838 687,192 -0.13(-1.35%)
Oct 06, 2014 10.07 10.20 9.953 9.972 591,617 -0.13(-1.33%)
Oct 03, 2014 10.02 10.13 9.933 10.11 563,266 +0.21(+2.08%)
Oct 02, 2014 9.838 9.972 9.798 9.901 577,190 +0.08(+0.81%)
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.