BPFH

Historical Stock Prices

$12.54
*  
0.15
1.18%
Get BPFH Alerts
*Delayed - data as of May 29, 2015  -  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 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 12.66 12.73 12.41 12.54 300,301
05/28/2015 12.64 12.69 12.56 12.69 227,229
05/27/2015 12.51 12.7 12.45 12.65 280,030
05/26/2015 12.59 12.63 12.4 12.49 419,679
05/22/2015 12.77 12.905 12.66 12.67 156,778
05/21/2015 12.86 12.9 12.73 12.81 318,445
05/20/2015 12.86 12.93 12.75 12.85 411,150
05/19/2015 12.58 12.885 12.56 12.86 692,536
05/18/2015 12.37 12.65 12.37 12.55 953,559
05/15/2015 12.64 12.71 12.41 12.43 523,392
05/14/2015 12.69 12.77 12.59 12.64 558,935
05/13/2015 12.73 12.77 12.61 12.65 328,189
05/12/2015 12.62 12.76 12.58 12.71 505,778
05/11/2015 12.61 12.72 12.525 12.65 475,184
05/08/2015 12.63 12.7 12.53 12.61 532,600
05/07/2015 12.48 12.61 12.37 12.53 489,522
05/06/2015 12.49 12.54 12.31 12.52 378,775
05/05/2015 12.56 12.71 12.39 12.54 661,714
05/04/2015 12.53 12.695 12.45 12.63 395,081
05/01/2015 13.16 13.38 12.42 12.53 1,248,018
04/30/2015 12.94 13.36 12.79 13.15 1,223,339
04/29/2015 12.96 13.16 12.93 12.97 554,252
04/28/2015 12.93 13.09 12.87 13.05 615,900
04/27/2015 13.05 13.1 12.865 12.94 503,707
04/24/2015 13.08 13.13 12.95 13.06 782,264
04/23/2015 12.45 13.2 12.43 13.03 1,523,983
04/22/2015 12.4 12.612 12.365 12.5 598,872
04/21/2015 12.47 12.55 12.34 12.37 590,625
04/20/2015 12.37 12.6 12.35 12.4 742,800
04/17/2015 12.51 12.74 12.29 12.34 447,284
04/16/2015 12.4 13.04 12.25 12.6 859,594
04/15/2015 13.05 13.05 12.43 12.68 1,892,331
04/14/2015 12.39 12.47 12.21 12.3 460,377
04/13/2015 12.48 12.54 12.34 12.42 646,882
04/10/2015 12.41 12.436 12.2 12.4 704,577
04/09/2015 12.33 12.34 12.07 12.33 414,230
04/08/2015 12.16 12.37 12.16 12.34 862,462
04/07/2015 12.26 12.384 12.13 12.15 532,896
04/06/2015 12.22 12.34 12.04 12.245 273,036
04/02/2015 12.25 12.37 12.23 12.31 317,571
04/01/2015 12.08 12.24 11.93 12.23 490,473
03/31/2015 12.18 12.3 12.12 12.15 289,343
03/30/2015 12.18 12.31 12.17 12.24 380,671
03/27/2015 12.2 12.274 12.05 12.14 393,231
03/26/2015 12 12.19 11.87 12.17 404,259
03/25/2015 12.26 12.47 12 12.03 412,109
03/24/2015 12.3 12.33 12.17 12.27 246,663
03/23/2015 12.39 12.53 12.26 12.29 394,398
03/20/2015 12.3 12.52 12.21 12.45 775,667
03/19/2015 12.32 12.32 12.11 12.25 238,423
03/18/2015 12.46 12.6 12.23 12.34 429,732
03/17/2015 12.36 12.53 12.31 12.49 479,625
03/16/2015 12.46 12.52 12.34 12.4 361,414
03/13/2015 12.52 12.52 12.23 12.37 433,426
03/12/2015 12.38 12.54 12.24 12.51 491,845
03/11/2015 12.29 12.4 12.09 12.26 419,707
03/10/2015 12.4 12.4 12.2 12.25 387,612
03/09/2015 12.52 12.61 12.45 12.47 273,744
03/06/2015 12.51 12.93 12.39 12.48 514,757
03/05/2015 12.42 12.57 12.22 12.52 415,767
03/04/2015 12.47 12.62 12.33 12.4 600,436
03/03/2015 12.58 12.64 12.52 12.52 334,125
03/02/2015 12.5 12.695 12.49 12.66 441,004
02/27/2015 12.59 12.73 12.41 12.55 641,808
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?