BLMT

BSB Bancorp, Inc. Historical Stock Prices

$19
*  
unch
unch
Get BLMT Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading BLMT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BLMT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  18.93  19.02  18.92  19 2,278
03/04/2015 19.01 19.02 18.92 19 2,278
03/03/2015 18.91 19.02 18.9 19 4,533
03/02/2015 18.95 19.02 18.92 19 14,290
02/27/2015 18.94 19.04 18.94 19 29,435
02/26/2015 18.9001 18.98 18.9001 18.98 7,213
02/25/2015 18.827 18.827 18.827 18.827 590
02/24/2015 18.78 18.9 18.6922 18.75 3,586
02/23/2015 18.98 18.99 18.76 18.92 3,343
02/20/2015 18.7044 19.05 18.7044 18.98 6,735
02/19/2015 18.86 19 18.7148 18.7148 16,293
02/18/2015 18.6235 18.6235 18.6235 18.6235 438
02/17/2015 18.877 18.98 18.877 18.96 30,080
02/13/2015 18.75 18.88 18.75 18.88 2,248
02/12/2015 18.59 18.78 18.59 18.76 3,754
02/11/2015 18.58 18.78 18.58 18.78 4,273
02/10/2015 18.81 18.81 18.81 18.81 735
02/09/2015 18.75 18.8 17.67 18.8 5,556
02/06/2015 18.81 18.81 18.75 18.79 2,912
02/05/2015 18.55 19.09 18.55 18.9 1,208
02/04/2015 19.07 19.07 18.66 18.71 7,289
02/03/2015 19 19.05 18.67 18.72 4,648
02/02/2015 18.72 19 18.6 18.98 4,849
01/30/2015 18.609 18.75 18.609 18.72 5,635
01/29/2015 18.69 18.69 18.55 18.65 15,894
01/28/2015 18.679 18.679 18.679 18.679 1,190
01/27/2015 18.49 18.56 18.47 18.52 4,609
01/26/2015 18.57 18.6 18.43 18.43 2,111
01/23/2015 18.32 18.67 18.32 18.6 3,768
01/22/2015 18.65 18.69 18.61 18.68 2,248
01/21/2015 18.64 18.64 18.62 18.62 594
01/20/2015 18.48 18.65 18.31 18.63 4,378
01/16/2015 18.6 18.63 18.31 18.58 4,073
01/15/2015 18.67 18.79 18.4505 18.6 6,582
01/14/2015 18.78 18.91 18.65 18.67 5,978
01/13/2015 18.9 19 18.8 18.95 14,098
01/12/2015 18.57 18.8 18.57 18.731 2,009
01/09/2015 18.8 18.9 18.8 18.9 14,687
01/08/2015 18.7969 18.849 18.76 18.8425 1,959
01/07/2015 19 19 18.55 18.66 1,749
01/06/2015 18.11 19 18.11 18.94 9,999
01/05/2015 18.25 19 18.25 19 10,257
01/02/2015 18.1953 18.515 18.1953 18.515 1,913
12/31/2014 18.51 18.63 18.35 18.63 11,322
12/30/2014 18.6 18.78 18.3833 18.63 6,598
12/29/2014 18.97 18.97 18.67 18.77 1,367
12/26/2014 18.93 18.93 18.93 18.93 00
12/24/2014 18.957 19.09 18.86 18.93 4,022
12/23/2014 18.75 18.76 18.73 18.73 1,053
12/22/2014 18.63 18.64 18.09 18.63 17,458
12/19/2014 18.8 18.8 18.55 18.55 2,658
12/18/2014 18.8 18.8 18.66 18.79 4,075
12/17/2014 18.79 18.81 18.78 18.81 364
12/16/2014 18.59 18.77 18.41 18.67 5,294
12/15/2014 18.75 18.78 18.641 18.78 1,791
12/12/2014 18.71 18.84 18.41 18.65 8,315
12/11/2014 18.76 18.87 18.66 18.73 4,238
12/10/2014 18.88 18.88 18.67 18.67 7,012
12/09/2014 18.67 18.89 18.55 18.55 2,970
12/08/2014 18.72 18.91 18.62 18.91 4,810
12/05/2014 18.79 18.84 18.55 18.75 15,247
12/04/2014 18.79 18.97 18.56 18.91 8,818
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?