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 (%)
Apr 29, 2016 10.26 10.35 10.05 10.15 793,565 -0.11(-1.05%)
Apr 28, 2016 10.41 10.50 10.24 10.26 987,321 -0.20(-1.91%)
Apr 27, 2016 10.44 10.49 10.29 10.46 414,748 -0.02(-0.16%)
Apr 26, 2016 10.34 10.52 10.26 10.48 795,309 +0.20(+1.94%)
Apr 25, 2016 10.34 10.34 10.20 10.28 867,319 -0.07(-0.72%)
Apr 22, 2016 10.24 10.39 10.19 10.35 903,488 +0.15(+1.47%)
Apr 21, 2016 10.54 10.64 10.17 10.20 1,061,675 -0.05(-0.49%)
Apr 20, 2016 10.25 10.32 10.09 10.25 454,065 +0.05(+0.49%)
Apr 19, 2016 10.10 10.24 10.04 10.20 253,853 +0.10(+0.99%)
Apr 18, 2016 10.01 10.13 9.979 10.10 368,061 +0.05(+0.50%)
Apr 15, 2016 10.04 10.10 10.02 10.05 395,448 -0.01(-0.08%)
Apr 14, 2016 10.00 10.17 9.954 10.06 931,465 +0.02(+0.25%)
Apr 13, 2016 9.863 10.05 9.846 10.04 710,755 +0.27(+2.72%)
Apr 12, 2016 9.588 9.771 9.514 9.771 643,756 +0.23(+2.44%)
Apr 11, 2016 9.563 9.705 9.439 9.539 664,815 +0.00(+0.00%)
Apr 08, 2016 9.472 9.580 9.422 9.539 868,014 +0.17(+1.77%)
Apr 07, 2016 9.397 9.455 9.269 9.372 892,573 -0.12(-1.23%)
Apr 06, 2016 9.372 9.518 9.331 9.489 472,910 +0.12(+1.33%)
Apr 05, 2016 9.389 9.489 9.339 9.364 457,562 -0.13(-1.40%)
Apr 04, 2016 9.580 9.622 9.480 9.497 318,874 -0.11(-1.12%)
Apr 01, 2016 9.439 9.613 9.356 9.605 299,673 +0.09(+0.96%)
Mar 31, 2016 9.547 9.630 9.464 9.514 351,950 -0.03(-0.35%)
Mar 30, 2016 9.489 9.613 9.487 9.547 388,536 +0.11(+1.14%)
Mar 29, 2016 9.381 9.447 9.198 9.439 492,118 +0.04(+0.44%)
Mar 28, 2016 9.356 9.447 9.273 9.397 325,944 +0.06(+0.62%)
Mar 24, 2016 9.273 9.339 9.339 9.339 364,310 +0.02(+0.18%)
Mar 23, 2016 9.480 9.555 9.323 9.323 565,333 -0.22(-2.35%)
Mar 22, 2016 9.497 9.655 9.194 9.547 402,916 +0.03(+0.35%)
Mar 21, 2016 9.514 9.588 9.397 9.514 370,271 +0.02(+0.17%)
Mar 18, 2016 9.347 9.539 9.347 9.497 1,095,480 +0.22(+2.33%)
Mar 17, 2016 9.115 9.327 8.961 9.281 514,148 +0.17(+1.87%)
Mar 16, 2016 9.082 9.248 9.048 9.111 350,399 -0.06(-0.68%)
Mar 15, 2016 9.256 9.356 9.148 9.173 333,585 -0.14(-1.52%)
Mar 14, 2016 9.256 9.364 9.206 9.314 397,611 +0.01(+0.09%)
Mar 11, 2016 9.256 9.314 9.181 9.306 430,862 +0.19(+2.10%)
Mar 10, 2016 9.123 9.181 8.998 9.115 512,731 +0.04(+0.46%)
Mar 09, 2016 9.239 9.256 9.048 9.073 353,272 -0.09(-1.00%)
Mar 08, 2016 9.331 9.397 9.165 9.165 369,135 -0.28(-2.99%)
Mar 07, 2016 9.256 9.447 9.256 9.447 423,322 +0.12(+1.25%)
Mar 04, 2016 9.289 9.414 9.223 9.331 972,207 +0.08(+0.90%)
Mar 03, 2016 9.181 9.302 9.073 9.248 558,084 +0.09(+1.00%)
Mar 02, 2016 9.123 9.389 9.015 9.156 529,241 +0.07(+0.73%)
Mar 01, 2016 8.832 9.102 8.799 9.090 699,025 +0.32(+3.60%)
Feb 29, 2016 8.990 8.990 8.758 8.774 655,965 -0.25(-2.76%)
Feb 26, 2016 8.824 9.032 8.741 9.023 1,394,563 +0.30(+3.43%)
Feb 25, 2016 8.525 8.799 8.442 8.724 763,731 +0.25(+2.94%)
Feb 24, 2016 8.350 8.483 8.217 8.475 906,594 +0.02(+0.20%)
Feb 23, 2016 8.392 8.467 8.309 8.458 899,887 +0.02(+0.20%)
Feb 22, 2016 8.417 8.467 8.340 8.442 435,179 +0.12(+1.40%)
Feb 19, 2016 8.259 8.433 8.226 8.325 603,283 +0.03(+0.40%)
Feb 18, 2016 8.458 8.558 8.209 8.292 646,426 -0.11(-1.29%)
Feb 17, 2016 8.591 8.683 8.400 8.400 528,055 -0.13(-1.56%)
Feb 16, 2016 8.433 8.616 8.093 8.533 544,502 +0.26(+3.11%)
Feb 12, 2016 8.193 8.276 8.276 8.276 692,514 +0.22(+2.68%)
Feb 11, 2016 8.051 8.101 7.868 8.060 799,063 -0.17(-2.12%)
Feb 10, 2016 8.301 8.433 8.234 8.234 463,913 -0.03(-0.40%)
Feb 09, 2016 8.168 8.334 8.147 8.267 508,343 -0.04(-0.50%)
Feb 08, 2016 8.026 8.334 7.943 8.309 889,928 +0.19(+2.35%)
Feb 05, 2016 8.332 8.406 8.118 8.118 1,361,889 -0.16(-1.99%)
Feb 04, 2016 8.332 8.488 7.826 8.282 774,325 -0.10(-1.18%)
Feb 03, 2016 8.315 8.554 8.093 8.381 767,558 +0.16(+1.90%)
Feb 02, 2016 8.356 8.439 8.126 8.225 1,085,602 -0.27(-3.19%)
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.