BPFH

Boston Private Financial Holdings, Inc. Historical Stock Prices

$13.15
*  
0.24
1.79%
Get BPFH Alerts
*Delayed - data as of Jul. 10, 2014 10:38 ET  -  Find a broker to begin trading BPFH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BPFH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
10:38  13.18  13.19  13.05  13.15 68,126
07/09/2014 13.42 13.51 13.33 13.39 193,959
07/08/2014 13.53 13.53 13.28 13.33 388,516
07/07/2014 13.65 13.65 13.42 13.51 294,905
07/03/2014 13.46 13.74 13.4201 13.67 233,766
07/02/2014 13.55 13.64 13.39 13.44 360,274
07/01/2014 13.49 13.74 13.43 13.55 465,073
06/30/2014 13.38 13.44 13.18 13.44 281,606
06/27/2014 13.23 13.42 13.1 13.39 682,693
06/26/2014 13.35 13.4414 13.08 13.32 227,730
06/25/2014 13.11 13.34 13 13.335 254,672
06/24/2014 13.32 13.535 13.19 13.22 345,080
06/23/2014 13.41 13.55 13.2514 13.37 303,723
06/20/2014 13.34 13.4 13.2 13.35 1,976,337
06/19/2014 13.36 13.41 13.16 13.26 227,914
06/18/2014 13.15 13.38 13.04 13.36 410,375
06/17/2014 12.93 13.19 12.91 13.105 415,111
06/16/2014 13.15 13.15 12.85 12.91 470,013
06/13/2014 13.24 13.35 13.03 13.12 567,058
06/12/2014 13.2 13.28 13.05 13.2 223,574
06/11/2014 13.4 13.43 13.18 13.23 234,998
06/10/2014 13.53 13.53 13.32 13.47 193,204
06/09/2014 13.25 13.5 13.11 13.49 338,361
06/06/2014 13.16 13.29 13.11 13.27 276,913
06/05/2014 12.77 13.135 12.7 13.12 426,064
06/04/2014 12.77 12.91 12.63 12.77 189,707
06/03/2014 12.75 12.9 12.73 12.87 461,236
06/02/2014 12.65 12.885 12.6 12.77 362,944
05/30/2014 12.71 12.82 12.6 12.64 412,054
05/29/2014 12.72 12.8 12.58 12.68 262,051
05/28/2014 12.65 12.75 12.55 12.67 376,160
05/27/2014 12.62 12.76 12.44 12.72 259,598
05/23/2014 12.49 12.58 12.41 12.51 380,794
05/22/2014 12.26 12.46 12.25 12.46 1,915,622
05/21/2014 12.25 12.39 12.13 12.26 284,522
05/20/2014 12.16 12.31 12 12.21 685,917
05/19/2014 11.92 12.24 11.89 12.22 174,230
05/16/2014 11.97 12.16 11.81 12 326,144
05/15/2014 11.86 12.05 11.69 12.01 523,013
05/14/2014 12.31 12.68 11.81 11.94 495,644
05/13/2014 12.49 12.51 12.32 12.33 472,197
05/12/2014 12.36 12.52 12.28 12.47 300,865
05/09/2014 12.09 12.29 12.04 12.26 305,443
05/08/2014 12.23 12.35 12.09 12.13 292,657
05/07/2014 12.19 12.23 11.95 12.2 281,566
05/06/2014 12.36 12.52 12.18 12.22 342,981
05/05/2014 12.56 12.678 12.33 12.42 323,442
05/02/2014 12.58 12.91 12.56 12.65 409,881
05/01/2014 12.5 12.85 12.38 12.56 615,446
04/30/2014 12.33 12.88 12.17 12.51 485,450
04/29/2014 12.43 12.525 12.318 12.33 498,131
04/28/2014 12.59 12.69 12.16 12.32 411,837
04/25/2014 12.82 12.93 12.51 12.55 360,959
04/24/2014 13.02 13.0999 12.8 12.85 476,137
04/23/2014 12.89 13.02 12.86 12.94 353,201
04/22/2014 12.69 12.97 12.6301 12.87 427,487
04/21/2014 12.75 12.838 12.64 12.66 528,918
04/17/2014 12.6 12.8 12.6 12.77 496,564
04/16/2014 12.47 12.65 12.318 12.6 435,995
04/15/2014 12.49 12.57 12.3 12.43 677,637
04/14/2014 12.71 12.87 12.41 12.46 587,242
04/11/2014 12.73 12.83 12.54 12.59 549,550
04/10/2014 13.13 13.13 12.76 12.87 1,001,110
04/09/2014 13.19 13.26 13.048 13.15 708,322
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?