Home > Quotes > BCSB > Historical Prices
BCSB

BCSB Bancorp, Inc. Historical Stock Prices

$16.6
*  
unch
  negative  
unch
Get BCSB Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.60 N/A N/A  16.60 0
05/17/2013 16.6 16.6 16.6 16.6 00
05/16/2013 16.6 16.6 16.6 16.6 888
05/15/2013 15.72 16.61 15.72 16.6 3,802
05/14/2013 16.6 16.6 16.6 16.6 00
05/13/2013 16.6784 16.6784 16.6 16.6 2,700
05/10/2013 16.601 16.622 16.6 16.622 820
05/09/2013 16.6 16.63 16.6 16.61 1,642
05/08/2013 16.65 16.65 16.6 16.6 2,000
05/07/2013 16.6 16.755 16.6 16.68 4,919
05/06/2013 16.6001 16.6001 16.6001 16.6001 500
05/03/2013 16.6 16.6 16.6 16.6 00
05/02/2013 16.6 16.6 16.6 16.6 00
05/01/2013 16.6 16.6 16.6 16.6 00
04/30/2013 16.6 16.6 16.6 16.6 00
04/29/2013 16.6 16.6 16.6 16.6 100
04/26/2013 16.6 16.6 16.6 16.6 100
04/25/2013 16.74 16.74 16.74 16.74 100
04/24/2013 16.59 16.8499 16.59 16.8499 362
04/23/2013 17.14 17.14 16.6033 16.6033 550
04/22/2013 17.176 17.176 17.176 17.176 00
04/19/2013 17.176 17.176 17.176 17.176 00
04/18/2013 17.176 17.176 17.176 17.176 00
04/17/2013 16.6 17.176 16.6 17.176 1,568
04/16/2013 16.65 16.9967 16.65 16.6533 475
04/15/2013 16.61 16.61 16.61 16.61 00
04/12/2013 16.62 16.62 16.61 16.61 431
04/11/2013 16.6201 16.6201 16.62 16.62 421
04/10/2013 16.6 16.778 16.6 16.65 517
04/09/2013 16.61 16.64 16.61 16.64 300
04/08/2013 16.67 16.76 16.63 16.76 1,604
04/05/2013 17.33 17.33 16.61 16.64 1,062
04/04/2013 16.804 16.804 16.804 16.804 100
04/03/2013 17.38 17.38 17.38 17.38 700
04/02/2013 16.66 16.74 16.61 16.74 500
04/01/2013 17.25 17.25 17.25 17.25 00
03/28/2013 16.66 17.25 16.6101 17.25 4,010
03/27/2013 17.04 17.04 16.55 16.55 350
03/26/2013 16.82 17.09 16.82 17.09 4,420
03/25/2013 16.678 16.7144 16.61 16.686 860
03/22/2013 16.4 16.4 16.4 16.4 00
03/21/2013 16.4 16.4 16.4 16.4 00
03/20/2013 16.4 16.4 16.4 16.4 00
03/19/2013 16.4 16.4 16.4 16.4 105
03/18/2013 16.7399 16.7399 16.7399 16.7399 200
03/15/2013 16.31 16.31 16.31 16.31 00
03/14/2013 16.31 16.31 16.31 16.31 00
03/13/2013 16.48 16.48 16.31 16.31 2,000
03/12/2013 16.26 16.26 16.26 16.26 00
03/11/2013 16.26 16.26 16.26 16.26 00
03/08/2013 16.38 16.4 16.26 16.26 2,100
03/07/2013 16.27 16.374 16.27 16.374 350
03/06/2013 16.21 16.25 16.21 16.2478 2,100
03/05/2013 16.15 16.15 16.15 16.15 00
03/04/2013 16.1499 16.15 16.1499 16.15 200
03/01/2013 16.04 16.05 16.01 16.01 500
02/28/2013 15.55 15.55 15.55 15.55 00
02/27/2013 16.14 16.14 15.41 15.55 900
02/26/2013 16.02 16.02 16.02 16.02 00
02/25/2013 15.75 16.02 15.75 16.02 300
02/22/2013 15.94 15.94 15.94 15.94 700
02/21/2013 15.42 15.8808 15.4 15.6608 1,078
02/20/2013 15.95 15.95 15.95 15.95 00
02/19/2013 15.63 15.95 15.6 15.95 1,729
02/15/2013 15.47 15.5 15.45 15.5 4,200
02/14/2013 15.5 15.5 15.5 15.5 00
02/13/2013 15.08 15.5 15.08 15.5 300
02/12/2013 15.03 15.03 15.03 15.03 100
02/11/2013 15.09 15.09 15.09 15.09 100
02/08/2013 15 15.1 15 15.1 800
02/07/2013 15.19 15.19 15.19 15.19 200
02/06/2013 15.7 15.72 15.16 15.16 953
02/05/2013 15.1001 15.1001 15.1001 15.1001 210
02/04/2013 14.57 15.07 14.57 15.05 634
02/01/2013 15.275 15.275 15.275 15.275 00
01/31/2013 15.275 15.275 15.275 15.275 200
01/30/2013 14.6 14.6 14.6 14.6 700
01/29/2013 14.6 14.6 14.6 14.6 150
01/28/2013 14.78 14.78 14.78 14.78 500
01/25/2013 14.7671 14.7671 14.76 14.76 500
01/24/2013 14.78 14.78 14.74 14.75 2,264
01/23/2013 14.94 14.94 14.94 14.94 100
01/22/2013 15 15 14.626 14.626 731
01/18/2013 14.7501 14.7501 14.7501 14.7501 500
01/17/2013 14.52 14.52 14.52 14.52 00
01/16/2013 14.52 14.52 14.52 14.52 00
01/15/2013 14.52 14.52 14.52 14.52 00
01/14/2013 14.02 14.81 14.02 14.52 1,063
01/11/2013 14.75 14.75 14.75 14.75 00
01/10/2013 14.75 14.75 14.75 14.75 205
01/09/2013 14.5001 14.5001 14.5001 14.5001 00
01/08/2013 14.5001 14.5001 14.5001 14.5001 108
01/07/2013 14.5 14.5 14.48 14.5 3,178
01/04/2013 14.34 14.34 14.34 14.34 00
01/03/2013 14.57 14.57 14.34 14.34 774
01/02/2013 14.32 14.98 14.32 14.4 6,182
12/31/2012 14.2 14.2 14.2 14.2 837
12/28/2012 14.21 14.21 14.21 14.21 00
12/27/2012 14.21 14.21 14.21 14.21 544
12/26/2012 14.21 14.21 14.21 14.21 00
12/24/2012 14.21 14.21 14.21 14.21 218
12/21/2012 14.25 14.25 14.25 14.25 00
12/20/2012 14.25 14.25 14.25 14.25 100
12/19/2012 14.23 14.23 14.23 14.23 00
12/18/2012 14.26 14.26 14.23 14.23 200
12/17/2012 14.51 14.51 14.51 14.51 150
12/14/2012 14.51 14.51 14.5 14.5 2,220
12/13/2012 14.35 14.6376 14.35 14.5 311
12/12/2012 14.54 14.54 14.5 14.5 200
12/11/2012 14.54 14.54 14.54 14.54 100
12/10/2012 14.5 14.5 14.5 14.5 300
12/07/2012 14.5 14.7 14.5 14.6 4,210
12/06/2012 14.56 14.56 14.5001 14.5001 312
12/05/2012 14.65 14.65 14.65 14.65 00
12/04/2012 14.65 14.65 14.65 14.65 00
12/03/2012 14.25 14.95 14.14 14.65 1,628
11/30/2012 14.19 14.31 14.19 14.31 218
11/29/2012 14.33 14.33 14.1 14.1 2,820
11/28/2012 14.23 14.63 14.23 14.42 7,088
11/27/2012 14.9 15 14.25 14.35 6,076
11/26/2012 15 15.15 15 15 4,505
11/23/2012 15.11 15.11 15.11 15.11 100
11/21/2012 15 15 15 15 00
11/20/2012 15 15 15 15 5,000
11/19/2012 15 15 15 15 100
11/16/2012 13.97 15 13.97 15 2,900
11/15/2012 15.0001 15.0001 15 15 1,336
11/14/2012 15.02 15.02 15 15 336
11/13/2012 15.1499 15.1499 15.1499 15.1499 132
11/12/2012 15.15 15.15 15.15 15.15 00
11/09/2012 15.15 15.15 15.15 15.15 00
11/08/2012 15.07 15.15 15.07 15.15 700
11/07/2012 15 15.03 14.9 14.9 1,100
11/06/2012 15.09 15.2499 15.0001 15.0001 1,482
11/05/2012 14.81 14.9999 14.8099 14.9999 512
11/02/2012 14.9 14.9 14.5 14.55 736
11/01/2012 14.882 14.882 14.882 14.882 00
10/31/2012 13.96 14.882 13.9536 14.882 467
10/26/2012 14.5 14.5 13.84 13.95 1,426
10/25/2012 14.5 14.5 14.5 14.5 00
10/24/2012 14.42 14.5 14.42 14.5 895
10/23/2012 14.03 14.2 14.03 14.2 660
10/22/2012 14.12 14.12 14.12 14.12 00
10/19/2012 14.12 14.12 14.12 14.12 178
10/18/2012 14.09 14.09 14.09 14.09 00
10/17/2012 14.09 14.09 14.09 14.09 00
10/16/2012 14.09 14.09 14.09 14.09 100
10/15/2012 13.97 14.23 13.9 14.03 1,522
10/12/2012 13.75 13.75 13.75 13.75 00
10/11/2012 13.88 13.88 13.7 13.75 690
10/10/2012 13.71 13.71 13.71 13.71 263
10/09/2012 13.7101 13.7319 13.7 13.7319 1,450
10/08/2012 13.78 13.8174 13.75 13.8174 445
10/05/2012 13.65 13.65 13.65 13.65 00
10/04/2012 13.65 13.65 13.65 13.65 100
10/03/2012 13.7 13.7008 13.7 13.7 1,428
10/02/2012 13.66 13.75 13.29 13.7 5,286
10/01/2012 13.7 13.75 13.7 13.75 13,626
09/28/2012 13.7 13.7 13.7 13.7 200
09/27/2012 13.32 13.32 13.32 13.32 00
09/26/2012 13.32 13.32 13.32 13.32 00
09/25/2012 13.32 13.32 13.32 13.32 149
09/24/2012 13.45 13.45 13.45 13.45 100
09/21/2012 13.22 13.22 13.22 13.22 00
09/20/2012 13.22 13.22 13.22 13.22 00
09/19/2012 13.07 13.22 13.07 13.22 3,200
09/18/2012 12.93 12.93 12.93 12.93 100
09/17/2012 12.95 12.95 12.83 12.83 200
09/14/2012 13.22 13.22 13.22 13.22 200
09/13/2012 13.26 13.26 13.26 13.26 300
09/12/2012 13.26 13.58 13.26 13.35 1,231
09/11/2012 13.2601 13.2601 13.2601 13.2601 00
09/10/2012 13.2601 13.2601 13.2601 13.2601 926
09/07/2012 13.25 13.25 13.25 13.25 00
09/06/2012 13.25 13.25 13.25 13.25 100
09/05/2012 13.57 13.57 13.01 13.01 694
09/04/2012 13.5692 13.5692 13.5692 13.5692 00
08/31/2012 13.71 13.71 13.08 13.5692 1,350
08/30/2012 13.23 13.23 13.23 13.23 00
08/29/2012 13.23 13.23 13.23 13.23 00
08/28/2012 13.23 13.23 13.23 13.23 00
08/27/2012 13.23 13.23 13.23 13.23 100
08/24/2012 13.25 13.25 13.25 13.25 00
08/23/2012 13.22 13.25 13.22 13.25 2,000
08/22/2012 12.95 12.95 12.95 12.95 21,697
08/21/2012 13.39 13.69 13.39 13.69 500
08/20/2012 13.22 13.22 13.22 13.22 00
08/17/2012 13.22 13.22 13.22 13.22 00
08/16/2012 13.22 13.22 13.22 13.22 100
08/15/2012 13.27 13.27 13.27 13.27 00
08/14/2012 13.11 13.36 13.11 13.27 705
08/13/2012 13.5 14.0325 13.09 13.11 1,600
08/10/2012 13.61 13.61 13.61 13.61 00
08/09/2012 13.61 13.61 13.61 13.61 100
08/08/2012 14.11 14.11 13.58 13.58 3,506
08/07/2012 13.61 14.275 13.5 14.13 2,930
08/06/2012 13.09 13.752 13.09 13.51 2,825
08/03/2012 14.21 14.21 14.086 14.086 743
08/02/2012 13.85 13.85 13.85 13.85 00
08/01/2012 13.85 13.85 13.85 13.85 200
07/31/2012 13.8501 13.8501 13.8501 13.8501 00
07/30/2012 13.86 13.86 13.8501 13.8501 354
07/27/2012 13.85 13.85 13.85 13.85 00
07/26/2012 13.85 13.9 13.85 13.85 800
07/25/2012 13.85 13.85 13.85 13.85 631
07/24/2012 13.8501 14.2 13.8501 13.9 2,310
07/23/2012 14.05 14.05 14.05 14.05 00
07/20/2012 14.05 14.05 14.05 14.05 00
07/19/2012 14.05 14.05 14.05 14.05 00
07/18/2012 14.05 14.05 14.05 14.05 00
07/17/2012 14.05 14.05 14.05 14.05 00
07/16/2012 14.05 14.05 14.05 14.05 145
07/13/2012 14 14 14 14 453
07/12/2012 13.95 13.95 13.81 13.8101 700
07/11/2012 13.8 13.8 13.8 13.8 00
07/10/2012 14.7 15.0899 13.6 13.8 4,382
07/09/2012 13.98 14.5 13.5 14.5 3,300
07/06/2012 14.2 14.45 13.31 13.31 3,800
07/05/2012 13.69 14.76 13.69 14.76 2,338
07/03/2012 13.65 13.65 13.65 13.65 00
07/02/2012 13.58 13.65 13.58 13.65 1,924
06/29/2012 13.49 13.68 13.49 13.5 600
06/28/2012 13.45 13.45 13.42 13.42 300
06/27/2012 13.5001 13.5001 13.5001 13.5001 00
06/26/2012 13.5001 13.5001 13.5001 13.5001 699
06/25/2012 13.55 13.55 13.55 13.55 00
06/22/2012 13.62 13.75 13.55 13.55 468
06/21/2012 13.98 13.98 13.56 13.73 3,100
06/20/2012 14.65 14.65 13.96 14.05 1,402
06/19/2012 13.55 14.2 13.55 13.9 1,089
06/18/2012 13.6 13.6 13.6 13.6 493
06/15/2012 13.704 13.704 13.704 13.704 00
06/14/2012 13.704 13.704 13.704 13.704 00
06/13/2012 13.704 13.704 13.704 13.704 263
06/12/2012 13.71 13.71 13.7 13.7 300
06/11/2012 13.73 13.8 13.64 13.8 458
06/08/2012 13.71 13.71 13.71 13.71 00
06/07/2012 13.8 13.8 13.71 13.71 253
06/06/2012 13.64 13.8 13.64 13.8 456
06/05/2012 14.27 14.27 13.6 13.71 1,321
06/04/2012 14.37 14.37 14.37 14.37 100
06/01/2012 14.39 14.39 14.39 14.39 300
05/31/2012 14.5 14.5 14.38 14.38 41,689
05/30/2012 14.31 14.31 14.31 14.31 300
05/29/2012 15.1 15.1 14.5 14.5 1,560
05/25/2012 14.87 15.15 14.87 15.15 246
05/24/2012 14.9 14.9 13.03 13.03 2,013
05/23/2012 15.05 15.05 15.05 15.05 00
05/22/2012 13.18 15.75 13.18 15.05 3,547
05/21/2012 14.79 14.79 14.79 14.79 400
05/18/2012 14.79 14.79 14.79 14.79 145
05/17/2012 13.89 13.89 13.89 13.89 00
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.