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 30, 2020 7.659 7.669 6.915 7.249 870,120 -0.88(-10.80%)
Apr 29, 2020 8.127 8.327 7.745 8.127 466,182 +0.41(+5.32%)
Apr 28, 2020 7.554 7.783 7.430 7.716 390,287 +0.43(+5.89%)
Apr 27, 2020 6.887 7.373 6.782 7.287 283,757 +0.44(+6.41%)
Apr 24, 2020 6.782 6.915 6.658 6.848 285,798 +0.07(+0.98%)
Apr 23, 2020 6.705 6.972 6.686 6.782 314,787 +0.07(+0.99%)
Apr 22, 2020 6.820 6.887 6.600 6.715 344,920 +0.07(+1.00%)
Apr 21, 2020 6.448 6.691 6.410 6.648 585,287 -0.07(-0.99%)
Apr 20, 2020 6.429 6.867 6.352 6.715 433,660 +0.06(+0.93%)
Apr 17, 2020 6.362 6.734 6.362 6.653 551,048 +0.43(+6.98%)
Apr 16, 2020 6.372 6.619 6.019 6.219 486,823 -0.17(-2.69%)
Apr 15, 2020 6.562 6.648 6.219 6.391 467,517 -0.47(-6.82%)
Apr 14, 2020 7.106 7.516 6.581 6.858 650,415 -0.10(-1.44%)
Apr 13, 2020 7.373 7.383 6.801 6.958 596,638 -0.32(-4.45%)
Apr 09, 2020 7.220 7.583 6.887 7.282 1,004,909 +0.23(+3.25%)
Apr 08, 2020 7.087 7.168 6.743 7.053 747,640 +0.15(+2.14%)
Apr 07, 2020 7.068 7.354 6.801 6.906 1,417,235 +0.00(+0.00%)
Apr 06, 2020 6.820 7.106 6.820 6.906 730,370 +0.35(+5.39%)
Apr 03, 2020 6.963 7.144 6.348 6.553 551,992 -0.47(-6.66%)
Apr 02, 2020 6.915 7.106 6.696 7.020 612,430 +0.07(+0.96%)
Apr 01, 2020 6.457 7.163 6.352 6.953 1,220,012 +0.13(+1.96%)
Mar 31, 2020 6.887 6.982 6.581 6.820 699,089 -0.07(-0.97%)
Mar 30, 2020 6.743 6.906 6.532 6.887 539,363 +0.17(+2.56%)
Mar 27, 2020 6.677 6.944 6.457 6.715 729,384 -0.25(-3.56%)
Mar 26, 2020 6.381 7.068 6.362 6.963 755,608 +0.61(+9.61%)
Mar 25, 2020 6.152 6.667 5.952 6.352 842,301 +0.31(+5.05%)
Mar 24, 2020 5.504 6.085 5.437 6.047 652,623 +0.86(+16.54%)
Mar 23, 2020 5.542 5.570 4.941 5.189 770,268 -0.31(-5.72%)
Mar 20, 2020 5.923 6.410 5.318 5.504 1,168,567 -0.47(-7.83%)
Mar 19, 2020 6.343 6.476 5.313 5.971 1,320,665 -0.45(-6.98%)
Mar 18, 2020 7.678 7.936 6.324 6.419 819,707 -1.79(-21.84%)
Mar 17, 2020 7.755 8.651 7.392 8.212 1,074,646 +0.59(+7.76%)
Mar 16, 2020 6.619 8.012 6.543 7.621 963,339 +0.10(+1.40%)
Mar 13, 2020 7.392 7.554 7.058 7.516 788,306 +0.59(+8.54%)
Mar 12, 2020 6.953 7.678 6.734 6.925 631,394 -0.59(-7.87%)
Mar 11, 2020 7.573 7.797 7.430 7.516 795,329 -0.31(-3.90%)
Mar 10, 2020 7.726 7.888 7.344 7.821 673,136 +0.40(+5.40%)
Mar 09, 2020 7.926 8.432 7.402 7.421 622,905 -1.30(-14.88%)
Mar 06, 2020 8.813 9.095 8.556 8.718 809,064 -0.51(-5.48%)
Mar 05, 2020 9.242 9.414 9.033 9.223 1,031,797 -0.33(-3.44%)
Mar 04, 2020 9.519 9.595 9.300 9.552 837,894 +0.12(+1.26%)
Mar 03, 2020 9.910 10.10 9.386 9.433 1,083,251 -0.41(-4.17%)
Mar 02, 2020 9.338 9.853 9.252 9.843 1,129,557 +0.54(+5.79%)
Feb 28, 2020 9.300 9.567 9.090 9.304 1,190,794 -0.34(-3.56%)
Feb 27, 2020 9.882 10.05 9.643 9.648 717,808 -0.48(-4.75%)
Feb 26, 2020 10.32 10.46 10.10 10.13 346,777 -0.11(-1.12%)
Feb 25, 2020 10.57 10.72 10.19 10.24 398,946 -0.32(-3.07%)
Feb 24, 2020 10.68 10.71 10.56 10.57 246,151 -0.46(-4.15%)
Feb 21, 2020 11.28 11.28 10.97 11.03 329,203 -0.31(-2.69%)
Feb 20, 2020 11.09 11.34 11.09 11.33 320,356 +0.20(+1.80%)
Feb 19, 2020 11.05 11.17 11.05 11.13 165,348 +0.11(+1.04%)
Feb 18, 2020 11.07 11.13 10.92 11.02 226,370 -0.09(-0.77%)
Feb 14, 2020 11.24 11.26 11.05 11.10 253,507 -0.13(-1.19%)
Feb 13, 2020 11.11 11.24 11.11 11.24 193,728 +0.02(+0.17%)
Feb 12, 2020 11.23 11.26 11.15 11.22 171,366 +0.09(+0.77%)
Feb 11, 2020 11.05 11.25 11.05 11.13 230,398 +0.14(+1.30%)
Feb 10, 2020 10.86 11.01 10.83 10.99 263,581 +0.05(+0.44%)
Feb 07, 2020 11.01 11.02 10.88 10.94 574,533 -0.16(-1.46%)
Feb 06, 2020 11.33 11.34 11.07 11.10 287,948 -0.17(-1.52%)
Feb 05, 2020 11.20 11.32 11.15 11.27 347,048 +0.20(+1.83%)
Feb 04, 2020 11.11 11.16 11.05 11.07 384,041 +0.09(+0.82%)
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.