BPFHW

Boston Private Financial Holdings, Inc. Historical Stock Prices

$6.2
*  
unch
unch
Get BPFHW Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BPFHW 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  6.20 0
07/11/2014 6.2 6.2 6.2 6.2 00
07/10/2014 6.2 6.2 6.2 6.2 00
07/09/2014 6.2 6.2 6.2 6.2 00
07/08/2014 6.2 6.2 6.2 6.2 00
07/07/2014 6.2 6.2 6.2 6.2 00
07/03/2014 6.2 6.2 6.2 6.2 00
07/02/2014 6.2 6.2 6.2 6.2 00
07/01/2014 6.2 6.2 6.2 6.2 00
06/30/2014 6.2 6.2 6.2 6.2 00
06/27/2014 6.2 6.2 6.2 6.2 150
06/26/2014 6.25 6.25 6.25 6.25 00
06/25/2014 6.25 6.25 6.25 6.25 00
06/24/2014 6.25 6.25 6.25 6.25 00
06/23/2014 6.25 6.25 6.25 6.25 126
06/20/2014 5.9 5.9 5.9 5.9 00
06/19/2014 5.9 5.9 5.9 5.9 00
06/18/2014 5.86 5.9 5.86 5.9 800
06/17/2014 5.5 5.5 5.5 5.5 00
06/16/2014 5.5 5.5 5.5 5.5 00
06/13/2014 5.5 5.5 5.5 5.5 300
06/12/2014 5.91 5.91 5.91 5.91 00
06/11/2014 5.91 5.91 5.91 5.91 00
06/10/2014 5.91 5.91 5.91 5.91 00
06/09/2014 5.91 5.91 5.91 5.91 00
06/06/2014 5.91 5.91 5.91 5.91 00
06/05/2014 5.28 6.19 5.28 5.91 3,600
06/04/2014 5.8997 5.8997 5.8997 5.8997 00
06/03/2014 5.9 5.9 5.86 5.8997 900
06/02/2014 5.86 5.86 5.86 5.86 00
05/30/2014 5.86 5.86 5.86 5.86 00
05/29/2014 5.86 5.86 5.86 5.86 00
05/28/2014 5.86 5.86 5.86 5.86 00
05/27/2014 5.83 5.86 5.83 5.86 600
05/23/2014 5.33 5.33 5.33 5.33 00
05/22/2014 5.0827 5.33 5.0827 5.33 1,783,894
05/21/2014 5.86 5.86 5.86 5.86 700
05/20/2014 5.86 5.86 5.86 5.86 500
05/19/2014 4.8 5.45 4.783 4.783 4,500
05/16/2014 5.16 5.16 5.103 5.103 1,000
05/15/2014 5.09 5.09 5.09 5.09 00
05/14/2014 5.21 5.21 5.09 5.09 3,200
05/13/2014 5.64 5.64 5.64 5.64 100
05/12/2014 5.26 5.4 5.26 5.4 3,189
05/09/2014 5.31 5.31 5.31 5.31 00
05/08/2014 5.31 5.31 5.31 5.31 00
05/07/2014 5.31 5.31 5.31 5.31 1,000
05/06/2014 5.32 5.36 5.3 5.3 4,529
05/05/2014 5.45 5.5 5.45 5.49 800
05/02/2014 5.44 5.44 5.44 5.44 00
05/01/2014 5.44 5.44 5.44 5.44 00
04/30/2014 5.44 5.44 5.44 5.44 500
04/29/2014 5.59 5.59 5.59 5.59 500
04/28/2014 5.58 5.58 5.3 5.3 7,600
04/25/2014 5.6 5.6 5.6 5.6 1,300
04/24/2014 5.81 5.81 5.81 5.81 00
04/23/2014 5.81 5.81 5.81 5.81 00
04/22/2014 5.899 5.9 5.81 5.81 1,146
04/21/2014 5.65 5.65 5.65 5.65 2,560
04/17/2014 5.72 5.72 5.72 5.72 00
04/16/2014 5.56 5.72 5.56 5.72 1,100
04/15/2014 5.75 5.75 5.75 5.75 00
04/14/2014 5.749 5.8 5.749 5.75 6,400
04/11/2014 5.8 5.8 5.76 5.76 2,700
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?