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, 2012 7.153 7.153 6.986 7.062 578,507 -0.14(-1.89%)
Apr 27, 2012 6.993 7.198 6.963 7.198 1,073,480 -0.05(-0.63%)
Apr 26, 2012 7.137 7.274 7.009 7.244 708,412 -0.10(-1.34%)
Apr 25, 2012 7.297 7.448 7.221 7.342 499,686 +0.18(+2.54%)
Apr 24, 2012 7.016 7.221 6.993 7.160 527,549 +0.17(+2.49%)
Apr 23, 2012 6.993 7.107 6.956 6.986 569,418 -0.14(-1.91%)
Apr 20, 2012 7.198 7.213 7.062 7.122 579,117 +0.08(+1.08%)
Apr 19, 2012 7.137 7.236 7.009 7.047 328,985 -0.06(-0.85%)
Apr 18, 2012 7.228 7.281 7.092 7.107 422,130 -0.14(-1.99%)
Apr 17, 2012 7.228 7.289 7.190 7.251 455,810 +0.11(+1.54%)
Apr 16, 2012 7.190 7.198 7.077 7.141 366,466 +0.02(+0.27%)
Apr 13, 2012 7.251 7.297 7.100 7.122 568,562 -0.14(-1.98%)
Apr 12, 2012 7.130 7.274 7.084 7.266 917,117 +0.14(+2.02%)
Apr 11, 2012 6.933 7.122 6.933 7.122 732,961 +0.25(+3.64%)
Apr 10, 2012 6.986 7.092 6.796 6.872 696,221 -0.13(-1.84%)
Apr 09, 2012 7.016 7.115 6.948 7.001 459,894 -0.20(-2.74%)
Apr 05, 2012 7.251 7.281 7.130 7.198 284,225 -0.08(-1.14%)
Apr 04, 2012 7.327 7.448 7.206 7.281 408,363 -0.16(-2.14%)
Apr 03, 2012 7.569 7.577 7.395 7.441 513,144 -0.14(-1.80%)
Apr 02, 2012 7.471 7.584 7.380 7.577 426,919 +0.07(+0.91%)
Mar 30, 2012 7.577 7.577 7.410 7.509 803,211 +0.02(+0.20%)
Mar 29, 2012 7.486 7.539 7.337 7.494 315,824 -0.08(-1.00%)
Mar 28, 2012 7.569 7.600 7.410 7.569 420,300 +0.01(+0.10%)
Mar 27, 2012 7.615 7.653 7.554 7.562 572,395 -0.07(-0.89%)
Mar 26, 2012 7.653 7.683 7.547 7.630 755,809 +0.06(+0.80%)
Mar 23, 2012 7.569 7.630 7.509 7.569 617,559 -0.01(-0.10%)
Mar 22, 2012 7.713 7.766 7.531 7.577 618,915 -0.22(-2.82%)
Mar 21, 2012 7.880 7.880 7.736 7.797 345,101 -0.05(-0.58%)
Mar 20, 2012 7.850 7.956 7.728 7.842 401,006 -0.10(-1.24%)
Mar 19, 2012 7.819 8.092 7.622 7.941 695,592 +0.11(+1.45%)
Mar 16, 2012 7.941 7.978 7.797 7.827 1,660,156 -0.08(-0.96%)
Mar 15, 2012 7.857 8.003 7.766 7.903 818,925 +0.06(+0.77%)
Mar 14, 2012 7.956 7.956 7.645 7.842 926,790 -0.11(-1.43%)
Mar 13, 2012 7.463 8.145 7.425 7.956 1,743,181 +0.53(+7.14%)
Mar 12, 2012 7.319 7.448 7.274 7.425 573,781 +0.13(+1.77%)
Mar 09, 2012 7.236 7.387 7.213 7.297 372,486 +0.10(+1.37%)
Mar 08, 2012 7.122 7.213 7.047 7.198 292,317 +0.15(+2.15%)
Mar 07, 2012 6.978 7.092 6.850 7.047 274,460 +0.11(+1.64%)
Mar 06, 2012 7.077 7.092 6.850 6.933 480,055 -0.27(-3.68%)
Mar 05, 2012 7.122 7.213 7.009 7.198 245,417 +0.02(+0.32%)
Mar 02, 2012 7.319 7.327 7.137 7.175 568,144 -0.14(-1.87%)
Mar 01, 2012 7.259 7.410 7.198 7.312 677,695 +0.09(+1.26%)
Feb 29, 2012 7.145 7.274 7.047 7.221 1,185,512 +0.09(+1.28%)
Feb 28, 2012 7.168 7.190 7.084 7.130 315,873 -0.04(-0.53%)
Feb 27, 2012 7.024 7.172 6.933 7.168 570,298 +0.05(+0.75%)
Feb 24, 2012 7.168 7.168 7.050 7.115 247,136 -0.04(-0.53%)
Feb 23, 2012 6.993 7.202 6.971 7.153 447,348 +0.16(+2.28%)
Feb 22, 2012 6.986 7.031 6.910 6.993 628,659 -0.02(-0.32%)
Feb 21, 2012 6.971 7.096 6.857 7.016 492,329 +0.04(+0.54%)
Feb 17, 2012 7.031 7.054 6.903 6.978 383,328 -0.05(-0.65%)
Feb 16, 2012 6.743 7.024 6.698 7.024 492,266 +0.27(+3.92%)
Feb 15, 2012 6.887 6.895 6.728 6.759 322,560 -0.11(-1.55%)
Feb 14, 2012 6.819 6.880 6.713 6.865 344,217 +0.02(+0.22%)
Feb 13, 2012 6.804 6.903 6.751 6.850 263,875 +0.13(+1.92%)
Feb 10, 2012 6.759 6.857 6.675 6.721 265,433 -0.11(-1.66%)
Feb 09, 2012 6.933 6.948 6.751 6.834 420,157 -0.10(-1.42%)
Feb 08, 2012 6.728 6.955 6.728 6.933 562,022 +0.21(+3.15%)
Feb 07, 2012 6.804 6.887 6.696 6.721 600,160 -0.11(-1.55%)
Feb 06, 2012 6.766 6.955 6.766 6.827 393,501 +0.00(+0.00%)
Feb 03, 2012 6.675 6.910 6.645 6.827 797,256 +0.17(+2.50%)
Feb 02, 2012 6.562 6.691 6.426 6.660 836,560 +0.09(+1.32%)
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.