BPFH

Historical Stock Prices

$13.26
*  
0.13
0.97%
Get BPFH Alerts
*Delayed - data as of Dec. 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 13.36 13.401 13.23 13.26 1,027,675
12/18/2014 13.35 13.4 13.175 13.39 365,883
12/17/2014 12.73 13.14 12.64 13.14 504,203
12/16/2014 12.6 12.88 12.59 12.73 441,439
12/15/2014 12.97 13.07 12.52 12.65 675,469
12/12/2014 12.93 13.12 12.89 12.95 448,804
12/11/2014 13.11 13.21 13.03 13.1 415,067
12/10/2014 13.45 13.495 13.03 13.04 601,894
12/09/2014 12.95 13.5 12.95 13.5 387,321
12/08/2014 13.11 13.37 13.04 13.13 326,649
12/05/2014 12.83 13.24 12.83 13.14 311,986
12/04/2014 12.82 12.9 12.76 12.83 379,413
12/03/2014 12.69 12.93 12.67 12.85 301,765
12/02/2014 12.48 12.85 12.47 12.71 221,879
12/01/2014 12.75 12.84 12.47 12.48 291,573
11/28/2014 13.06 13.16 12.75 12.76 256,145
11/26/2014 13.09 13.14 13.01 13.05 197,516
11/25/2014 13.04 13.15 12.95 13.08 213,161
11/24/2014 12.91 13.08 12.8 13.03 353,373
11/21/2014 13.29 13.29 12.85 12.86 728,383
11/20/2014 12.91 13.14 12.91 13.11 222,101
11/19/2014 13.13 13.13 12.9 13 202,421
11/18/2014 13.11 13.27 13.07 13.14 170,722
11/17/2014 13.19 13.2399 13.05 13.07 163,598
11/14/2014 13.2 13.35 13.12 13.25 248,080
11/13/2014 13.4 13.4 13.19 13.19 168,012
11/12/2014 13.17 13.4 13.064 13.38 264,259
11/11/2014 13.31 13.33 13.21 13.22 155,968
11/10/2014 13.19 13.37 13.19 13.3 217,610
11/07/2014 13.16 13.24 13.13 13.17 389,093
11/06/2014 13.12 13.26 13.09 13.195 352,911
11/05/2014 13.19 13.36 13.02 13.11 335,233
11/04/2014 13.09 13.355 13 13.18 319,336
11/03/2014 13.13 13.28 13.05 13.14 449,874
10/31/2014 13.03 13.2 12.872 13.15 479,750
10/30/2014 12.72 12.92 12.62 12.85 295,028
10/29/2014 12.59 12.85 12.43 12.8 333,863
10/28/2014 12.25 12.63 12.25 12.615 367,641
10/27/2014 12.06 12.22 11.95 12.22 290,259
10/24/2014 12.17 12.2 12.09 12.13 319,843
10/23/2014 12.21 12.31 12.11 12.13 453,160
10/22/2014 12.09 12.3 12.07 12.07 695,766
10/21/2014 11.88 12.03 11.8 12 1,014,973
10/20/2014 11.66 11.86 11.556 11.8 564,849
10/17/2014 11.7 11.79 11.602 11.69 1,046,304
10/16/2014 11.6 11.698 11.46 11.58 904,057
10/15/2014 11.8 11.88 11.4 11.63 710,450
10/14/2014 11.99 12.09 11.85 11.97 696,617
10/13/2014 11.95 12.09 11.8301 11.92 592,034
10/10/2014 12.08 12.27 11.94 11.98 619,406
10/09/2014 12.57 12.57 12.14 12.14 619,628
10/08/2014 12.34 12.65 12.34 12.63 432,581
10/07/2014 12.46 12.51 12.36 12.4 545,286
10/06/2014 12.69 12.86 12.545 12.57 469,361
10/03/2014 12.63 12.77 12.52 12.74 446,869
10/02/2014 12.4 12.57 12.35 12.48 457,915
10/01/2014 12.34 12.53 12.33 12.38 1,042,226
09/30/2014 12.44 12.526 12.36 12.39 663,638
09/29/2014 12.35 12.49 12.33 12.42 336,095
09/26/2014 12.44 12.49 12.38 12.48 242,795
09/25/2014 12.49 12.5 12.36 12.45 583,711
09/24/2014 12.55 12.58 12.445 12.54 382,757
09/23/2014 12.6 12.71 12.55 12.55 642,200
09/22/2014 12.7 12.75 12.6 12.63 294,752
09/19/2014 12.89 13.02 12.68 12.73 1,916,746
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?