BPFH

Historical Stock Prices

$12.73
*  
0.15
1.16%
Get BPFH Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading BPFH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 12.89 13.02 12.68 12.73 1,916,746
09/18/2014 12.65 12.9699 12.64 12.88 369,303
09/17/2014 12.51 12.79 12.5 12.62 449,675
09/16/2014 12.5 12.585 12.44 12.56 412,340
09/15/2014 12.76 12.76 12.51 12.57 316,007
09/12/2014 12.6 12.79 12.51 12.7 462,660
09/11/2014 12.38 12.59 12.38 12.58 328,567
09/10/2014 12.43 12.56 12.43 12.53 221,685
09/09/2014 12.59 12.6 12.34 12.39 349,951
09/08/2014 12.54 12.6 12.49 12.57 251,302
09/05/2014 12.45 12.6 12.442 12.51 438,507
09/04/2014 12.4 12.59 12.37 12.52 362,823
09/03/2014 12.31 12.37 12.25 12.36 457,041
09/02/2014 12.22 12.36 12.16 12.27 235,231
08/29/2014 12.07 12.21 12 12.14 286,744
08/28/2014 12.2 12.28 12.05 12.05 240,339
08/27/2014 12.39 12.4 12.2 12.24 258,615
08/26/2014 12.43 12.47 12.365 12.4 361,590
08/25/2014 12.5 12.55 12.33 12.4 257,362
08/22/2014 12.43 12.53 12.35 12.41 195,359
08/21/2014 12.22 12.435 12.1 12.43 236,740
08/20/2014 12.34 12.36 12.18 12.23 277,113
08/19/2014 12.35 12.44 12.28 12.39 180,271
08/18/2014 12.17 12.34 12.15 12.33 393,452
08/15/2014 12.28 12.28 11.9601 12.045 418,314
08/14/2014 12.24 12.35 12.14 12.16 305,855
08/13/2014 12.24 12.2601 12.16 12.19 261,737
08/12/2014 12.13 12.25 12.09 12.21 259,284
08/11/2014 12.18 12.21 12.072 12.15 447,912
08/08/2014 12.14 12.21 12.044 12.13 543,883
08/07/2014 12.32 12.4 12.09 12.15 371,335
08/06/2014 12.24 12.39 12.21 12.25 555,072
08/05/2014 12.34 12.5 12.34 12.36 364,177
08/04/2014 12.34 12.44 12.09 12.42 455,293
08/01/2014 12.43 12.5 11.76 12.26 338,564
07/31/2014 12.71 12.8 12.46 12.48 463,859
07/30/2014 12.67 12.93 12.67 12.85 282,517
07/29/2014 12.61 12.7678 12.54 12.63 286,531
07/28/2014 12.71 12.71 12.44 12.57 269,931
07/25/2014 12.72 12.85 12.68 12.7 528,678
07/24/2014 12.71 12.89 12.522 12.66 410,415
07/23/2014 12.68 12.71 12.5 12.58 286,385
07/22/2014 12.83 12.9 12.62 12.63 369,200
07/21/2014 12.8 12.86 12.7 12.74 294,556
07/18/2014 12.88 13.02 12.84 12.87 476,562
07/17/2014 12.91 13.03 12.82 12.9 708,709
07/16/2014 13.34 13.37 12.76 12.94 590,957
07/15/2014 13.27 13.45 13.19 13.27 426,418
07/14/2014 13.32 13.468 13.17 13.21 208,763
07/11/2014 13.15 13.28 13 13.21 206,795
07/10/2014 13.18 13.32 13.05 13.2 415,557
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
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?