Friday, 29 March 2024
Boston Private Financial Holdings Inc.
Date | Open | High | Low | Close | Volume |
30/06/21 | 14.65 | 14.86 | 14.61 | 14.75 | 1,387,300 |
29/06/21 | 14.82 | 15.02 | 14.66 | 14.74 | 415,100 |
28/06/21 | 14.79 | 14.90 | 14.63 | 14.73 | 438,500 |
25/06/21 | 14.87 | 15.01 | 14.85 | 14.88 | 842,600 |
24/06/21 | 14.86 | 14.95 | 14.77 | 14.82 | 430,200 |
23/06/21 | 14.85 | 14.91 | 14.67 | 14.78 | 497,600 |
22/06/21 | 14.64 | 14.82 | 14.45 | 14.74 | 300,700 |
21/06/21 | 14.26 | 14.71 | 14.26 | 14.68 | 442,700 |
18/06/21 | 14.32 | 14.46 | 14.09 | 14.12 | 1,248,200 |
17/06/21 | 15.02 | 15.10 | 14.34 | 14.46 | 653,500 |
16/06/21 | 14.52 | 15.01 | 14.38 | 14.96 | 465,600 |
15/06/21 | 14.43 | 14.64 | 14.40 | 14.60 | 601,300 |
14/06/21 | 14.78 | 14.88 | 14.35 | 14.44 | 541,300 |
11/06/21 | 15.05 | 15.20 | 14.81 | 14.83 | 2,491,900 |
10/06/21 | 15.76 | 15.83 | 14.92 | 14.93 | 357,500 |
09/06/21 | 15.81 | 15.84 | 15.52 | 15.59 | 363,100 |
08/06/21 | 15.67 | 15.92 | 15.57 | 15.88 | 408,700 |
07/06/21 | 15.68 | 15.78 | 15.58 | 15.75 | 1,226,900 |
04/06/21 | 15.49 | 15.64 | 15.39 | 15.61 | 707,100 |
03/06/21 | 15.39 | 15.66 | 15.33 | 15.48 | 278,900 |
02/06/21 | 15.58 | 15.58 | 15.38 | 15.42 | 225,500 |
01/06/21 | 15.39 | 15.74 | 15.39 | 15.48 | 823,300 |
28/05/21 | 15.35 | 15.37 | 15.14 | 15.33 | 219,900 |
27/05/21 | 15.52 | 15.57 | 15.15 | 15.39 | 602,500 |
26/05/21 | 15.00 | 15.25 | 15.00 | 15.23 | 411,500 |
25/05/21 | 15.17 | 15.40 | 14.94 | 14.95 | 999,900 |
24/05/21 | 15.04 | 15.22 | 14.96 | 15.11 | 257,600 |
21/05/21 | 14.94 | 15.22 | 14.90 | 15.02 | 310,300 |
20/05/21 | 14.72 | 14.92 | 14.58 | 14.78 | 483,500 |
19/05/21 | 14.76 | 14.93 | 14.34 | 14.80 | 467,000 |
18/05/21 | 15.12 | 15.31 | 15.09 | 15.09 | 288,700 |
17/05/21 | 15.06 | 15.21 | 14.94 | 15.14 | 402,800 |
14/05/21 | 14.84 | 15.22 | 14.70 | 15.19 | 308,400 |
13/05/21 | 14.46 | 14.89 | 14.46 | 14.71 | 398,300 |
12/05/21 | 15.33 | 15.50 | 14.40 | 14.45 | 408,100 |
11/05/21 | 14.83 | 15.34 | 14.32 | 15.29 | 518,600 |
10/05/21 | 15.40 | 15.47 | 15.09 | 15.10 | 1,551,100 |
07/05/21 | 14.93 | 15.44 | 14.52 | 15.39 | 870,800 |
06/05/21 | 15.26 | 15.26 | 14.93 | 15.20 | 1,526,700 |
05/05/21 | 15.07 | 15.37 | 14.91 | 15.26 | 1,437,500 |
04/05/21 | 14.52 | 15.09 | 14.52 | 15.09 | 8,111,500 |
03/05/21 | 14.94 | 14.94 | 14.36 | 14.52 | 2,041,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |