Baltic Trading Limited Historical Stock Prices

BALT 
$5.79
*  
0.08
1.36%
Get BALT Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading BALT now
Exchange: NYSE
Industry: Transportation
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.88  5.90  5.74  5.79 308,087
08/29/2014 5.84 5.89 5.74 5.87 168,946
08/28/2014 5.7 5.99 5.65 5.85 386,800
08/27/2014 5.84 5.84 5.69 5.74 280,261
08/26/2014 5.86 5.86 5.73 5.82 230,761
08/25/2014 5.9 6 5.76 5.8 288,169
08/22/2014 5.97 6.07 5.84 5.88 442,302
08/21/2014 5.81 6.01 5.8 6 516,290
08/20/2014 5.84 5.93 5.69 5.78 339,931
08/19/2014 5.92 5.99 5.805 5.87 320,884
08/18/2014 5.87 6.018 5.83 5.94 307,133
08/15/2014 5.94 6 5.71 5.84 235,199
08/14/2014 5.66 5.94 5.66 5.87 328,377
08/13/2014 5.58 5.73 5.515 5.68 326,659
08/12/2014 5.38 5.58 5.31 5.58 514,916
08/11/2014 5.14 5.48 5.1 5.44 475,781
08/08/2014 5.06 5.1228 5 5.1 320,312
08/07/2014 5.2 5.2 4.98 5.08 346,820
08/06/2014 5.07 5.23 5.06 5.19 202,823
08/05/2014 5.07 5.1 4.97 5.07 418,241
08/04/2014 5.05 5.145 4.95 5.11 454,933
08/01/2014 5.08 5.12 4.94 5.04 671,317
07/31/2014 4.98 5.31 4.41 5.09 569,445
07/30/2014 5.3 5.34 5.18 5.27 343,690
07/29/2014 5.31 5.35 5.18 5.27 271,383
07/28/2014 5.31 5.41 5.24 5.29 321,330
07/25/2014 5.45 5.5 5.31 5.32 344,772
07/24/2014 5.54 5.68 5.49 5.5 437,556
07/23/2014 5.6 5.64 5.43 5.55 492,105
07/22/2014 5.49 5.72 5.49 5.61 516,668
07/21/2014 5.45 5.59 5.41 5.44 417,936
07/18/2014 5.26 5.49 5.26 5.44 313,204
07/17/2014 5.35 5.395 5.26 5.27 459,203
07/16/2014 5.22 5.43 5.19 5.4 769,398
07/15/2014 5.32 5.32 5.13 5.2 502,037
07/14/2014 5.48 5.48 5.3 5.3 337,398
07/11/2014 5.45 5.47 5.32 5.44 733,249
07/10/2014 5.27 5.46 5.14 5.45 704,793
07/09/2014 5.47 5.51 5.3 5.36 465,556
07/08/2014 5.63 5.63 5.32 5.45 892,402
07/07/2014 5.93 5.93 5.57 5.65 1,372,244
07/03/2014 5.97 6 5.86 5.93 402,130
07/02/2014 6.22 6.24 5.92 5.97 848,336
07/01/2014 6.03 6.3 6.03 6.24 1,388,643
06/30/2014 5.82 5.99 5.75 5.98 1,577,239
06/27/2014 6.08 6.14 5.81 5.81 5,472,586
06/26/2014 6.14 6.17 5.96 6.1 563,881
06/25/2014 6.03 6.19 5.99 6.14 852,019
06/24/2014 6.53 6.57 6.01 6.07 980,291
06/23/2014 6.74 6.76 6.49 6.56 692,303
06/20/2014 6.6 6.83 6.56 6.74 542,190
06/19/2014 6.63 6.71 6.58 6.67 311,629
06/18/2014 6.6 6.64 6.48 6.6 391,999
06/17/2014 6.62 6.65 6.48 6.63 546,167
06/16/2014 6.31 6.64 6.29 6.62 602,596
06/13/2014 6.29 6.37 6.19 6.27 505,235
06/12/2014 6.44 6.45 6.16 6.29 580,804
06/11/2014 6.48 6.55 6.3 6.47 664,708
06/10/2014 6.4 6.64 6.35 6.64 376,043
06/09/2014 6.36 6.49 6.3 6.38 389,466
06/06/2014 6.45 6.45 6.29 6.35 317,696
06/05/2014 6.36 6.49 6.33 6.44 656,866
06/04/2014 6.2 6.42 6.15 6.4 514,112
06/03/2014 6.28 6.28 6.07 6.23 935,795
06/02/2014 6.46 6.46 6.2 6.27 489,767
05/30/2014 6.63 6.66 6.32 6.41 553,947
05/29/2014 6.71 6.775 6.53 6.54 434,364
05/28/2014 6.95 6.95 6.65 6.65 434,846
05/27/2014 6.83 7.02 6.83 6.86 346,574
05/23/2014 6.63 6.92 6.63 6.84 376,551
05/22/2014 6.53 6.69 6.53 6.65 412,900
05/21/2014 6.37 6.59 6.37 6.51 630,766
05/20/2014 6.44 6.525 6.34 6.38 539,596
05/19/2014 6.32 6.55 6.32 6.45 404,057
05/16/2014 6.2 6.34 6.17 6.32 318,628
05/15/2014 6.22 6.25 6.04 6.22 402,305
05/14/2014 6.26 6.35 6.19 6.25 229,634
05/13/2014 6.22 6.28 6.18 6.23 129,957
05/12/2014 6.12 6.28 6.09 6.24 441,910
05/09/2014 5.89 6.09 5.79 6.06 714,967
05/08/2014 5.85 5.95 5.56 5.93 1,302,082
05/07/2014 6.01 6.05 5.67 5.85 911,315
05/06/2014 6.17 6.28 5.99 6.01 461,282
05/05/2014 6.36 6.4 6.18 6.2 448,279
05/02/2014 6.2 6.48 6.19 6.38 728,925
05/01/2014 5.98 6.23 5.91 6.17 714,700
04/30/2014 5.9 6.03 5.71 5.99 1,869,817
04/29/2014 6.05 6.06 5.83 5.89 1,432,139
04/28/2014 6.34 6.3996 5.89 6.05 1,023,260
04/25/2014 6.3 6.4 6.22 6.35 435,307
04/24/2014 6.39 6.53 6.22 6.36 973,903
04/23/2014 6.48 6.54 6.28 6.38 366,257
04/22/2014 6.44 6.54 6.39 6.48 571,533
04/21/2014 6.42 6.54 6.38 6.46 298,875
04/17/2014 6.32 6.45 6.25 6.42 421,332
04/16/2014 6.16 6.3 6.16 6.28 422,879
04/15/2014 6.03 6.195 5.93 6.13 906,054
04/14/2014 6.21 6.25 5.99 6.05 770,754
04/11/2014 6.02 6.19 5.89 6.1 683,734
04/10/2014 6.22 6.3299 6.05 6.07 845,836
04/09/2014 6.17 6.28 6.14 6.19 776,845
04/08/2014 6.24 6.24 6 6.13 1,390,355
04/07/2014 6.41 6.455 6.17 6.24 1,190,522
04/04/2014 6.16 7.09 6.1575 6.49 5,342,349
04/03/2014 6.38 6.49 6.05 6.1 565,963
04/02/2014 6.4 6.46 6.32 6.36 312,344
04/01/2014 6.31 6.55 6.255 6.4 554,021
03/31/2014 6.26 6.39 6.19 6.31 304,462
03/28/2014 6.08 6.28 6.06 6.16 318,960
03/27/2014 5.97 6.21 5.85 6.08 426,556
03/26/2014 6.43 6.48 5.94 5.98 770,329
03/25/2014 6.39 6.55 6.3 6.37 483,702
03/24/2014 6.62 6.65 6.161 6.36 554,664
03/21/2014 6.65 6.65 6.4 6.59 529,804
03/20/2014 6.74 6.8099 6.5 6.56 561,400
03/19/2014 6.85 7.05 6.634 6.75 544,701
03/18/2014 6.75 6.87 6.64 6.87 499,219
03/17/2014 6.67 6.9 6.5 6.64 542,143
03/14/2014 6.78 6.87 6.63 6.64 499,660
03/13/2014 7.05 7.12 6.78 6.86 719,119
03/12/2014 6.94 7.02 6.7799 6.98 821,526
03/11/2014 7.3 7.48 7.1 7.1 840,773
03/10/2014 7.47 7.5 7.251 7.33 576,043
03/07/2014 7.64 7.64 7.44 7.48 1,003,798
03/06/2014 7.75 7.94 7.47 7.6 1,154,021
03/05/2014 7.22 7.58 7.18 7.55 1,225,025
03/04/2014 7 7.25 6.97 7.12 1,221,944
03/03/2014 6.77 7.04 6.61 6.9 986,100
02/28/2014 6.46 6.92 6.44 6.85 1,480,544
02/27/2014 6.76 6.76 6.18 6.4 690,360
02/26/2014 6.51 6.8 6.4 6.48 1,070,151
02/25/2014 6.6 6.6 6.42 6.47 611,566
02/24/2014 6.33 6.59 6.32 6.52 711,518
02/21/2014 6.28 6.37 6.2201 6.35 325,286
02/20/2014 6.03 6.29 6.03 6.23 563,544
02/19/2014 6.37 6.39 6.04 6.04 463,119
02/18/2014 6.53 6.542 6.305 6.39 520,377
02/14/2014 6.59 6.595 6.43 6.52 529,272
02/13/2014 6.4 6.68 6.4 6.55 731,100
02/12/2014 6.41 6.53 6.3 6.48 835,960
02/11/2014 5.98 6.44 5.98 6.41 1,532,996
02/10/2014 6.09 6.12 5.89 5.98 660,927
02/07/2014 6.11 6.14 6.02 6.09 700,537
02/06/2014 5.83 6.41 5.82 6.05 1,610,356
02/05/2014 5.6 5.89 5.54 5.83 870,327
02/04/2014 5.51 5.68 5.452 5.62 408,429
02/03/2014 5.72 5.83 5.39 5.44 549,631
01/31/2014 5.31 5.88 5.17 5.79 1,234,877
01/30/2014 5.51 5.5396 5.37 5.4 741,758
01/29/2014 5.27 5.485 5.15 5.45 516,261
01/28/2014 5.17 5.4499 5.12 5.35 1,030,315
01/27/2014 5.17 5.42 5.1 5.3 1,063,147
01/24/2014 5.64 5.64 5.195 5.21 2,600,724
01/23/2014 5.9 5.9 5.69 5.76 1,112,417
01/22/2014 6.03 6.1 5.92 5.95 943,556
01/21/2014 6.27 6.27 5.97 6.03 708,513
01/17/2014 6.26 6.39 6.09 6.18 714,466
01/16/2014 6.32 6.426 6.24 6.29 576,990
01/15/2014 6.06 6.28 6.02 6.23 1,405,901
01/14/2014 5.89 6.13 5.82 6.08 962,337
01/13/2014 6.17 6.22 5.81 5.89 1,342,199
01/10/2014 5.9 6.21 5.89 6.17 1,706,616
01/09/2014 6.74 6.75 6.14 6.15 1,728,145
01/08/2014 6.5 6.69 6.32 6.61 1,476,370
01/07/2014 6.52 6.74 6.47 6.51 886,026
01/06/2014 6.4 6.68 6.3 6.53 1,159,822
01/03/2014 6.4 6.499 6.25 6.4 1,019,620
01/02/2014 6.28 6.44 6.04 6.44 1,553,677
12/31/2013 6.15 6.5501 6.1 6.44 1,234,518
12/30/2013 6.35 6.39 6.0296 6.2 1,594,121
12/27/2013 6.86 6.86 6.3 6.39 1,659,647
12/26/2013 6.3 6.65 6.3 6.58 1,242,950
12/24/2013 6.36 6.49 6.26 6.28 717,363
12/23/2013 6.25 6.43 6.16 6.32 1,657,335
12/20/2013 5.72 6.19 5.72 6.16 2,116,776
12/19/2013 5.4 5.8 5.39 5.72 1,133,238
12/18/2013 5.33 5.46 5.21 5.42 1,034,430
12/17/2013 5.63 5.64 5.19 5.32 1,499,675
12/16/2013 5.63 5.75 5.53 5.65 907,756
12/13/2013 5.44 5.75 5.38 5.64 2,411,736
12/12/2013 5.48 5.62 5.35 5.46 898,741
12/11/2013 5.28 5.52 5.15 5.52 1,091,660
12/10/2013 5.24 5.41 5.2 5.28 1,078,058
12/09/2013 5.4 5.469 5.13 5.3 940,676
12/06/2013 5.59 5.59 5.3 5.37 1,008,689
12/05/2013 5.12 5.48 5.12 5.46 2,584,923
12/04/2013 4.85 5.12 4.84 5.05 899,614
12/03/2013 4.94 5.08 4.8 4.88 691,251
12/02/2013 5.12 5.2 4.92 4.93 771,049
11/29/2013 4.92 5.12 4.92 5.06 844,503
11/27/2013 4.82 4.94 4.73 4.76 529,752
11/26/2013 4.71 4.75 4.65 4.66 248,778
11/25/2013 4.67 4.76 4.666 4.72 227,026
11/22/2013 4.71 4.73 4.63 4.65 491,243
11/21/2013 4.93 4.93 4.66 4.66 385,468
11/20/2013 4.67 4.76 4.63 4.7 477,715
11/19/2013 4.75 4.875 4.64 4.66 675,294
11/18/2013 4.84 4.84 4.63 4.65 932,093
11/15/2013 4.89 4.99 4.79 4.79 484,664
11/14/2013 4.78 5.03 4.75 4.89 1,149,350
11/13/2013 4.66 4.96 4.64 4.95 3,653,136
11/12/2013 4.99 5.0799 4.86 4.9 399,908
11/11/2013 4.71 5.07 4.71 5.02 649,594
11/08/2013 4.69 4.84 4.62 4.67 686,606
11/07/2013 5.19 5.2 4.62 4.7 1,125,251
11/06/2013 5.26 5.28 4.81 4.95 1,144,588
11/05/2013 5.05 5.3 5.04 5.19 1,341,331
11/04/2013 5 5.12 4.79 4.93 587,677
11/01/2013 4.52 4.91 4.52 4.9 761,122
10/31/2013 4.51 4.65 4.36 4.48 1,624,237
10/30/2013 4.7 4.77 4.46 4.5 746,088
10/29/2013 4.64 4.75 4.55 4.72 592,549
10/28/2013 4.7008 4.8204 4.56 4.66 1,089,692
10/25/2013 5.04 5.04 4.82 4.82 703,484
10/24/2013 5.16 5.19 4.93 4.96 625,558
10/23/2013 5.03 5.05 4.95 5 543,299
10/22/2013 5.16 5.19 4.86 5.1 911,671
10/21/2013 5.33 5.36 5.11 5.16 658,316
10/18/2013 5.28 5.31 5.01 5.26 849,822
10/17/2013 5.13 5.45 5.11 5.21 1,361,855
10/16/2013 5 5.22 4.99 5.17 779,372
10/15/2013 4.92 5.13 4.88 4.97 588,572
10/14/2013 4.92 4.989 4.85 4.95 339,624
10/11/2013 5.11 5.13 4.91 4.98 446,266
10/10/2013 4.82 5.18 4.82 5.12 945,725
10/09/2013 4.95 4.98 4.62 4.72 1,359,386
10/08/2013 5.19 5.2 4.72 4.86 1,090,160
10/07/2013 5.15 5.2899 5.04 5.15 584,855
10/04/2013 5.38 5.38 5.15 5.15 935,184
10/03/2013 5.24 5.38 5.1 5.29 1,122,403
10/02/2013 5.14 5.295 5.1 5.18 780,520
10/01/2013 4.91 5.32 4.91 5.14 1,027,986
09/30/2013 5.17 5.2 4.87 4.89 987,847
09/27/2013 5.33 5.35 5.17 5.23 1,075,076
09/26/2013 5.35 5.54 5.1 5.39 1,808,279
09/25/2013 5.08 5.5 5.08 5.3 2,020,835
09/24/2013 4.76 5.0793 4.7184 5.02 1,260,053
09/23/2013 4.87 4.93 4.65 4.69 757,508
09/20/2013 4.63 4.9 4.6 4.86 8,583,688
09/19/2013 5.21 5.35 5.08 5.1 741,745
09/18/2013 5.26 5.32 5.07 5.08 731,026
09/17/2013 5.05 5.21 4.98 5.17 1,172,076
09/16/2013 5.15 5.24 5 5.05 618,349
09/13/2013 5.2 5.24 5.06 5.11 414,972
09/12/2013 5.52 5.6 5.1401 5.2 430,918
09/11/2013 5.5 5.64 5.33 5.56 706,465
09/10/2013 5.63 5.705 5.28 5.51 941,012
09/09/2013 5.33 5.589 5.33 5.57 1,018,803
09/06/2013 5.61 5.7 5.15 5.21 990,602
09/05/2013 4.83 5.25 4.82 5.22 620,598
09/04/2013 4.6 4.93 4.56 4.77 1,513,268
09/03/2013 4.47 4.489 4.36 4.43 134,178
08/30/2013 4.55 4.59 4.4 4.44 151,739
08/29/2013 4.62 4.69 4.49 4.57 86,928
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?