BPFH

Boston Private Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Boston Private Financial Holdings Inc BPFH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -1.47% 12.73 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.74 12.49 12.81 12.70 12.92
more quote information »

BPFH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0113.13511.7112.311,952,1070.726.0%
1 Month8.1713.1357.9411.092,118,2884.5655.81%
3 Months6.6913.1355.619.421,146,3486.0490.28%
6 Months6.1013.1355.007.85898,2006.63108.69%
1 Year11.9713.305.007.86710,8340.766.35%
3 Years15.9517.855.0010.59527,721-3.22-20.19%
5 Years9.9117.8755.0011.71471,6162.8228.46%

BPFH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 12.70 -0.22 -1.7% 12.74 12.81 12.49 1,166,091
Jan 14 2021 12.92 0.57 4.62% 12.43 13.135 12.35 905,605
Jan 13 2021 12.35 -0.10 -0.8% 12.42 12.55 12.23 1,629,721
Jan 12 2021 12.45 0.30 2.47% 12.15 12.54 12.085 2,355,659
Jan 11 2021 12.15 0.06 0.5% 11.89 12.19 11.77 2,184,426
Jan 08 2021 12.09 0.15 1.26% 12.01 12.12 11.71 2,685,124
Jan 08 2021 11.94 -0.14 -1.16% 12.01 12.055 11.81 58,983
Jan 07 2021 12.08 0.31 2.63% 11.85 12.19 11.83 3,249,647
Jan 06 2021 11.77 0.37 3.25% 11.6208 12.19 11.59 4,440,700
Jan 05 2021 11.40 3.01 35.88% 10.7868 11.47 10.73 12,960,677
Jan 04 2021 8.39 -0.06 -0.71% 8.50 8.67 8.16 1,263,552
Dec 31 2020 8.45 0.13 1.56% 8.29 8.54 8.24 486,645
Dec 30 2020 8.32 0.13 1.59% 8.25 8.37 8.18 311,083
Dec 29 2020 8.19 -0.22 -2.62% 8.40 8.44 8.15 417,422
Dec 28 2020 8.41 0.18 2.19% 8.34 8.52 8.23 630,107
Dec 24 2020 8.23 -0.17 -2.02% 8.36 8.40 8.15 278,120
Dec 23 2020 8.40 0.40 5.0% 8.19 8.40 8.05 479,331
Dec 22 2020 8.00 -0.08 -0.99% 8.07 8.12 7.94 485,516
Dec 21 2020 8.08 -0.01 -0.12% 8.08 8.17 7.95 944,353
See More Historical Prices »


Your Recent History
NASDAQ
BPFH
Boston Pri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.