home / stock / bpfh / bpfh quote
Last: | $14.75 |
---|---|
Change Percent: | 0.07% |
Open: | $14.655 |
Close: | $14.75 |
High: | $14.86 |
Low: | $14.61 |
Volume: | 1,381,661 |
Last Trade Date Time: | 06/30/2021 04:42:20 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$14.75 | $14.655 | $14.75 | $14.86 | $14.61 | 1,381,661 | 06-30-2021 |
$14.74 | $14.82 | $14.74 | $15.02 | $14.66 | 409,676 | 06-29-2021 |
$14.73 | $14.79 | $14.73 | $14.9 | $14.63 | 438,587 | 06-28-2021 |
$14.88 | $14.87 | $14.88 | $15.01 | $14.85 | 842,678 | 06-25-2021 |
$14.82 | $14.86 | $14.82 | $14.95 | $14.775 | 430,243 | 06-24-2021 |
$14.78 | $14.85 | $14.78 | $14.91 | $14.67 | 497,672 | 06-23-2021 |
$14.74 | $14.64 | $14.74 | $14.82 | $14.45 | 277,029 | 06-22-2021 |
$14.68 | $14.26 | $14.68 | $14.71 | $14.26 | 442,606 | 06-21-2021 |
$14.12 | $14.32 | $14.12 | $14.46 | $14.09 | 1,248,283 | 06-18-2021 |
$14.46 | $15.02 | $14.46 | $15.095 | $14.34 | 653,539 | 06-17-2021 |
$14.96 | $14.52 | $14.96 | $15.01 | $14.38 | 465,633 | 06-16-2021 |
$14.6 | $14.43 | $14.6 | $14.64 | $14.4 | 601,346 | 06-15-2021 |
$14.44 | $14.78 | $14.44 | $14.88 | $14.35 | 541,368 | 06-14-2021 |
$14.83 | $15.05 | $14.83 | $15.2 | $14.81 | 2,491,944 | 06-11-2021 |
$14.93 | $15.76 | $14.93 | $15.83 | $14.92 | 357,550 | 06-10-2021 |
$15.59 | $15.81 | $15.59 | $15.84 | $15.52 | 362,805 | 06-09-2021 |
$15.88 | $15.67 | $15.88 | $15.92 | $15.57 | 407,954 | 06-08-2021 |
$15.75 | $15.68 | $15.75 | $15.775 | $15.58 | 1,226,965 | 06-07-2021 |
$15.61 | $15.49 | $15.61 | $15.635 | $15.39 | 707,113 | 06-04-2021 |
$15.48 | $15.39 | $15.48 | $15.66 | $15.33 | 278,952 | 06-03-2021 |
News, Short Squeeze, Breakout and More Instantly...
Boston Private Financial Holdings Inc. Company Name:
BPFH Stock Symbol:
NASDAQ Market:
Cerence Set to Join S&P MidCap 400; Adtalem Global Education to Join S&P SmallCap 600 Cerence Set to Join S&P MidCap 400; Adtalem Global Education to Join S&P SmallCap 600 PR Newswire NEW YORK , July 1, 2021 /PRNewswire/ -- Cerence Inc (N...
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...
Study further examines the impact of Covid-19 on perceptions and uses of wealth Boston Private , a leading provider of integrated wealth management, trust and banking services, today released its 2021 “Why of Wealth” study , a comprehensive report that ...