Boston Private Financial (BPFH)

8.99 +0.02  +0.22%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Boston Private Financial Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 8.98 9.03 8.90 8.99 342982
May 24, 2012 8.76 8.97 8.70 8.97 327589
May 23, 2012 8.72 8.85 8.51 8.72 479667
May 22, 2012 8.78 9.03 8.73 8.83 368181
May 21, 2012 8.82 8.97 8.69 8.79 405726
May 18, 2012 8.89 9.02 8.71 8.79 354198
May 17, 2012 8.97 9.03 8.80 8.90 365321
May 16, 2012 9.09 9.15 8.94 8.96 246641
May 15, 2012 9.04 9.23 8.98 9.05 218136
May 14, 2012 9.01 9.16 9.01 9.06 312513
May 11, 2012 9.08 9.30 9.07 9.17 348556
May 10, 2012 9.11 9.21 9.07 9.21 328568
May 9, 2012 8.98 9.10 8.95 9.00 363590
May 8, 2012 9.04 9.18 9.02 9.14 262797
May 7, 2012 9.03 9.32 9.03 9.14 343174
May 4, 2012 9.07 9.20 8.92 9.07 586360
May 3, 2012 9.20 9.340 8.97 9.08 424333
May 2, 2012 9.20 9.32 9.13 9.22 446704
May 1, 2012 9.30 9.50 9.22 9.23 1329937
April 30, 2012 9.44 9.44 9.22 9.32 438329
April 27, 2012 9.23 9.50 9.19 9.50 813365
April 26, 2012 9.42 9.60 9.25 9.56 536757
April 25, 2012 9.63 9.83 9.53 9.69 378607
April 24, 2012 9.26 9.53 9.23 9.45 399719
April 23, 2012 9.23 9.38 9.18 9.22 431442
April 20, 2012 9.50 9.52 9.32 9.40 438791
April 19, 2012 9.42 9.55 9.25 9.30 249269
April 18, 2012 9.54 9.61 9.36 9.38 319844
April 17, 2012 9.54 9.62 9.49 9.57 345363
April 16, 2012 9.49 9.50 9.34 9.425 277668
April 13, 2012 9.57 9.63 9.37 9.40 430794
April 12, 2012 9.41 9.60 9.35 9.59 694890
April 11, 2012 9.15 9.40 9.15 9.40 555357
April 10, 2012 9.22 9.36 8.97 9.07 527520
April 9, 2012 9.26 9.39 9.17 9.24 348457
April 5, 2012 9.57 9.61 9.41 9.50 215355
April 4, 2012 9.67 9.83 9.51 9.61 309413
April 3, 2012 9.99 10.00 9.76 9.82 388804
April 2, 2012 9.86 10.01 9.74 10.00 323472
March 30, 2012 10.00 10.00 9.78 9.91 608585
March 29, 2012 9.88 9.95 9.684 9.89 239297
March 28, 2012 9.99 10.03 9.78 9.99 318457
March 27, 2012 10.05 10.10 9.97 9.98 433698
March 26, 2012 10.10 10.14 9.96 10.07 572669
March 23, 2012 9.99 10.07 9.91 9.99 467918
March 22, 2012 10.18 10.25 9.94 10.00 468946
March 21, 2012 10.40 10.40 10.21 10.29 261480
March 20, 2012 10.36 10.50 10.20 10.35 303838
March 19, 2012 10.32 10.68 10.06 10.48 527043
March 16, 2012 10.48 10.53 10.29 10.33 1257883
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BPFH News

$BPFH Left/Right Combo http://stks.co/3iRw
about 20 days ago by GoofyGolfa
BPFH Ex-Dividend Reminder
May 04, 10:42AM
$BPFH forms bearish "Flag" chart pattern. http://stks.co/3cFw
about 26 days ago by RecogniaEvents
Regional Bank Earnings Rundown
Apr 26, 2:13PM Fool
$BPFH http://stks.co/3AzO Large short interest and support and resistance posted on chart.
about 56 days ago by jamiemc101
In $BPFH at 10.61
about 70 days ago by harmongreg
bot some $BPFH, still filling, price when done
about 70 days ago by harmongreg
$BPFH filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2pbL
about 75 days ago by MarketBrief
Heavy volume rise in $BPFH, hearing smart money accumulating more, still large short interest as well...2 other names watching $SUSQ, $HBHC
about 75 days ago by sherowcap
$BPFH http://stks.co/2oOa Hitting resistance - above 9.80
about 76 days ago by jamiemc101
$BPFH filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2nhJ
about 76 days ago by MarketBrief
$BPFH http://stks.co/2mz4 breakout over 9.65
about 77 days ago by jamiemc101
$BPFH nearing 52wk H, still ridiculously cheap on earn and a likely takeout candidate as well $$
about 80 days ago by sherowcap
$PB up more than $2 now, big confidence boost to the buyers looking for healthy expansion - $TCBI nxt? $SUSQ, $BMTC, $BPFH tgts in NE?
about 90 days ago by sherowcap
NEW POST: "Stock #Market Recap 02/23/12 {Video}" http://stks.co/2XQe $BPFH $EEM $GS $JPM $IWM $IYT $QQQ $SPY $WFC $XLF
about 94 days ago by chessNwine
BPFH to Present at KBW Boston Bank Conference
Feb 23, 4:05PM Business Wire
NEW POST: "Coasting Along" http://stks.co/2XHI $BPFH $JIVE $QQQ $SPY
about 94 days ago by chessNwine
Betting On Boston Private
Feb 19, 6:19AM
The Good Leads
Feb 17, 6:50AM
NEW POST: "Financials Moving Towards a Better Region" http://stks.co/2SDa $BPFH $CFR $CSFL $HBHC $KRE $STI $XLF
about 101 days ago by chessNwine
$BPFH New 52 Week High, over $9 !!! - Crossed daily high resistance. Holding BPFH from $7 buy, next target $10.50.
about 114 days ago by finlwiz
RT @TradeIdeasQuant $BPFH !!! New 52 Week High - Crossed daily highs resistance.
about 114 days ago by finlwiz
$BPFH New 52 Week High - Crossed daily highs resistance.
about 115 days ago by TradeIdeasQuant
RT @DynamicDividend Stocks trading ex-div one week from today: http://stks.co/2ERW / $MUR $CA $FUEL $MSA $RELL $UNTD $WEC $WRLS $AWR $BPFH
about 115 days ago by 1973Hog
Stocks trading ex-dividend one week from today: http://stks.co/2EQh / $MUR $CA $FUEL $MSA $RELL $UNTD $WEC $WRLS $AWR $BPFH ...
about 115 days ago by DynamicDividend
$BPFH New 52 Week High - Crossed daily highs resistance.
about 116 days ago by TradeIdeasQuant
Regional Bank Earnings Roundup
Jan 27, 3:04PM Fool
$BPFH http://stks.co/22ED long setup
about 126 days ago by stt2318
$BPFH http://stks.co/1xF1 long setup
about 131 days ago by stt2318
$BPFH http://stks.co/1rdW long setup
about 138 days ago by stt2318
was stopped on $BPFH at 7.91 out 7 pennies
about 151 days ago by harmongreg

Recent Quotes

Symbol Price Chg Chg % Market Cap
BPFH 8.99 +0.02 +0.22% 702.48M
BPAX 0.5183 -0.00 -0.25% 62.63M
BP 38.36 +0.13 +0.34% 121.32B
BOXC 25.90 +0.49 +1.93%
BOX 18.08 -0.22 -1.20% 366.84M
BOSC 0.7601 -0.00 -0.51% 3.398M
BKBK 8.12 +0.00 +0.00% 17.38M
BK 20.64 -0.09 -0.43% 24.87B
BJZ 16.68 +0.00 +0.01%
BJRI 44.56 -0.13 -0.29% 1.244B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close