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 (%)
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%)
Mar 02, 2015 10.06 10.21 10.05 10.19 548,157 +0.09(+0.88%)
Feb 27, 2015 10.13 10.24 9.984 10.10 797,751 -0.02(-0.16%)
Feb 26, 2015 10.01 10.14 9.952 10.11 2,361,245 +0.10(+0.96%)
Feb 25, 2015 10.05 10.13 10.01 10.02 817,470 -0.02(-0.24%)
Feb 24, 2015 10.21 10.29 10.03 10.04 980,547 -0.14(-1.42%)
Feb 23, 2015 10.20 10.23 10.02 10.19 890,489 -0.02(-0.16%)
Feb 20, 2015 10.04 10.22 9.976 10.20 661,215 +0.14(+1.36%)
Feb 19, 2015 10.10 10.22 10.02 10.06 569,858 -0.05(-0.48%)
Feb 18, 2015 10.26 10.31 10.05 10.11 786,630 -0.16(-1.57%)
Feb 17, 2015 10.50 10.50 10.23 10.27 1,139,228 -0.25(-2.37%)
Feb 13, 2015 10.33 10.52 10.52 10.52 1,036,890 +0.18(+1.71%)
Feb 12, 2015 10.19 10.36 10.19 10.35 377,778 +0.23(+2.23%)
Feb 11, 2015 10.19 10.29 9.880 10.12 737,343 -0.10(-0.94%)
Feb 10, 2015 10.26 10.26 10.10 10.22 910,984 +0.04(+0.40%)
Feb 09, 2015 10.19 10.29 10.03 10.18 1,274,354 -0.08(-0.78%)
Feb 06, 2015 10.24 10.39 9.960 10.26 1,698,208 +0.02(+0.16%)
Feb 05, 2015 8.986 10.65 8.982 10.24 8,083,333 +1.26(+14.07%)
Feb 04, 2015 9.107 9.324 8.890 8.978 1,717,452 -0.16(-1.76%)
Feb 03, 2015 9.147 9.275 9.115 9.139 959,175 +0.06(+0.70%)
Feb 02, 2015 8.796 9.091 8.780 9.075 807,381 +0.30(+3.36%)
Jan 30, 2015 8.980 9.052 8.772 8.780 975,823 -0.25(-2.74%)
Jan 29, 2015 8.708 9.036 8.421 9.028 2,168,161 +0.37(+4.24%)
Jan 28, 2015 8.868 9.149 8.621 8.660 1,202,768 -0.18(-2.08%)
Jan 27, 2015 8.820 9.018 8.804 8.844 622,404 -0.18(-1.95%)
Jan 26, 2015 9.012 9.044 8.924 9.020 1,117,205 +0.00(+0.00%)
Jan 23, 2015 9.275 9.808 8.988 9.020 1,758,774 -0.29(-3.09%)
Jan 22, 2015 9.738 9.818 9.267 9.307 2,135,161 -0.57(-5.74%)
Jan 21, 2015 9.834 10.00 9.762 9.874 589,560 -0.01(-0.08%)
Jan 20, 2015 10.03 10.03 9.826 9.882 392,525 -0.16(-1.59%)
Jan 16, 2015 9.730 10.05 9.610 10.04 442,771 +0.28(+2.86%)
Jan 15, 2015 9.714 9.874 9.443 9.762 957,380 +0.04(+0.41%)
Jan 14, 2015 9.802 9.977 9.618 9.722 583,892 -0.22(-2.17%)
Jan 13, 2015 9.977 10.17 9.826 9.938 792,770 +0.06(+0.65%)
Jan 12, 2015 9.961 10.03 9.850 9.874 579,938 -0.12(-1.20%)
Jan 09, 2015 10.24 10.48 9.977 9.993 356,368 -0.23(-2.26%)
Jan 08, 2015 10.15 10.26 10.07 10.22 376,250 +0.17(+1.71%)
Jan 07, 2015 10.14 10.25 9.985 10.05 536,261 -0.02(-0.20%)
Jan 06, 2015 10.34 10.54 10.03 10.07 404,013 -0.28(-2.70%)
Jan 05, 2015 10.58 10.58 10.30 10.35 491,655 -0.28(-2.63%)
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.