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, 2014 9.655 10.09 9.530 9.796 619,942 +0.14(+1.46%)
Apr 29, 2014 9.733 9.808 9.646 9.655 636,136 +0.01(+0.08%)
Apr 28, 2014 9.859 9.937 9.522 9.647 525,934 -0.18(-1.83%)
Apr 25, 2014 10.04 10.12 9.796 9.827 460,961 -0.23(-2.33%)
Apr 24, 2014 10.20 10.24 10.02 10.06 607,344 -0.07(-0.70%)
Apr 23, 2014 10.09 10.20 10.07 10.13 448,584 +0.05(+0.54%)
Apr 22, 2014 9.937 10.16 9.890 10.08 545,154 +0.16(+1.66%)
Apr 21, 2014 9.984 10.05 9.898 9.914 672,063 -0.09(-0.86%)
Apr 17, 2014 9.867 10.000 10.000 10.000 634,181 +0.13(+1.35%)
Apr 16, 2014 9.765 9.906 9.646 9.867 554,307 +0.13(+1.37%)
Apr 15, 2014 9.780 9.843 9.632 9.733 865,373 -0.02(-0.24%)
Apr 14, 2014 9.953 10.08 9.718 9.757 740,972 -0.10(-1.03%)
Apr 11, 2014 9.968 10.05 9.820 9.859 701,800 -0.22(-2.18%)
Apr 10, 2014 10.28 10.28 9.992 10.08 1,273,226 -0.22(-2.13%)
Apr 09, 2014 10.33 10.38 10.22 10.30 902,469 +0.03(+0.30%)
Apr 08, 2014 10.25 10.45 10.18 10.27 877,069 +0.01(+0.08%)
Apr 07, 2014 10.34 10.34 10.09 10.26 1,053,822 -0.09(-0.83%)
Apr 04, 2014 10.74 10.83 10.34 10.34 557,716 -0.37(-3.47%)
Apr 03, 2014 10.78 10.78 10.65 10.72 334,440 -0.06(-0.55%)
Apr 02, 2014 10.85 10.92 10.74 10.77 389,255 -0.05(-0.43%)
Apr 01, 2014 10.64 10.92 10.49 10.82 822,498 +0.23(+2.14%)
Mar 31, 2014 10.47 10.66 10.44 10.59 940,800 +0.19(+1.81%)
Mar 28, 2014 10.46 10.62 10.38 10.41 402,963 -0.05(-0.45%)
Mar 27, 2014 10.72 10.78 10.45 10.45 610,036 -0.24(-2.27%)
Mar 26, 2014 11.08 11.21 10.68 10.70 645,935 -0.31(-2.84%)
Mar 25, 2014 11.20 11.29 11.00 11.01 741,766 -0.13(-1.13%)
Mar 24, 2014 11.17 11.24 11.03 11.14 784,807 +0.01(+0.07%)
Mar 21, 2014 11.11 11.23 10.96 11.13 1,798,011 +0.02(+0.21%)
Mar 20, 2014 10.88 11.16 10.81 11.10 1,029,507 +0.19(+1.76%)
Mar 19, 2014 10.96 11.06 10.82 10.91 373,699 -0.01(-0.11%)
Mar 18, 2014 10.86 10.99 10.75 10.92 493,588 +0.06(+0.58%)
Mar 17, 2014 10.76 10.87 10.72 10.86 603,192 +0.22(+2.06%)
Mar 14, 2014 10.52 10.74 10.40 10.64 709,082 +0.12(+1.12%)
Mar 13, 2014 10.63 10.63 10.44 10.52 517,677 -0.08(-0.74%)
Mar 12, 2014 10.49 10.61 10.30 10.60 400,601 +0.09(+0.82%)
Mar 11, 2014 10.38 10.53 10.34 10.52 700,134 +0.12(+1.13%)
Mar 10, 2014 10.52 10.52 10.30 10.40 645,198 -0.13(-1.26%)
Mar 07, 2014 10.48 10.82 10.42 10.53 994,456 +0.11(+1.05%)
Mar 06, 2014 10.38 10.47 10.31 10.42 410,700 +0.07(+0.68%)
Mar 05, 2014 10.32 10.37 10.26 10.35 613,495 +0.01(+0.08%)
Mar 04, 2014 10.15 10.41 10.08 10.34 706,653 +0.31(+3.04%)
Mar 03, 2014 10.10 10.20 9.929 10.04 442,264 -0.17(-1.69%)
Feb 28, 2014 10.01 10.24 9.906 10.21 750,550 +0.23(+2.36%)
Feb 27, 2014 9.835 10.000 9.733 9.976 602,713 +0.12(+1.19%)
Feb 26, 2014 9.624 9.867 9.600 9.859 528,501 +0.23(+2.44%)
Feb 25, 2014 9.632 9.710 9.522 9.624 572,770 +0.00(+0.00%)
Feb 24, 2014 9.318 9.718 9.318 9.624 548,919 +0.31(+3.28%)
Feb 21, 2014 9.326 9.389 9.248 9.318 822,271 +0.04(+0.42%)
Feb 20, 2014 9.373 9.436 9.248 9.279 527,628 -0.08(-0.84%)
Feb 19, 2014 9.710 9.780 9.279 9.358 1,062,431 -0.37(-3.78%)
Feb 18, 2014 9.561 9.773 9.545 9.726 399,642 +0.15(+1.55%)
Feb 14, 2014 9.428 9.577 9.577 9.577 334,458 +0.13(+1.41%)
Feb 13, 2014 9.459 9.506 9.342 9.444 424,119 -0.09(-0.99%)
Feb 12, 2014 9.585 9.749 9.475 9.538 400,274 -0.01(-0.08%)
Feb 11, 2014 9.311 9.569 9.279 9.545 523,249 +0.23(+2.52%)
Feb 10, 2014 9.287 9.350 9.162 9.311 627,532 +0.00(+0.00%)
Feb 07, 2014 9.358 9.420 9.162 9.311 666,754 +0.01(+0.08%)
Feb 06, 2014 9.311 9.358 9.155 9.303 303,916 +0.00(+0.00%)
Feb 05, 2014 9.271 9.724 9.209 9.303 660,479 +0.14(+1.54%)
Feb 04, 2014 9.061 9.368 8.890 9.162 609,014 +0.12(+1.38%)
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.