BLMT

BSB Bancorp, Inc. Historical Stock Prices

$22.24
*  
0.13
0.59%
Get BLMT Alerts
*Delayed - data as of Jul. 1, 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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.15  22.37  21.94  22.24 19,863
07/01/2015 22.15 22.37 21.94 22.24 19,863
06/30/2015 21.82 22.23 21.64 22.11 26,430
06/29/2015 22.03 22.2 21.65 21.83 29,882
06/26/2015 22.17 22.41 21.535 21.84 930,572
06/25/2015 22 22.1 21.4 22.03 28,808
06/24/2015 21.83 22.21 21.802 21.91 12,284
06/23/2015 22.15 22.49 21.81 21.96 30,954
06/22/2015 22.23 22.5 21.99 22.29 16,101
06/19/2015 22.29 22.4 22.09 22.4 46,479
06/18/2015 22.44 22.65 21.926 22.53 28,262
06/17/2015 22.87 23.2 22.138 22.22 36,041
06/16/2015 23.385 23.4 22.71 23.14 40,586
06/15/2015 23.46 23.4795 22.52 23.37 40,739
06/12/2015 23.48 23.49 23.3 23.3 15,208
06/11/2015 23.5 23.5 23.27 23.43 17,812
06/10/2015 23.43 23.49 23.21 23.44 22,541
06/09/2015 23.22 23.35 23.1301 23.32 18,704
06/08/2015 23.19 23.277 22.87 23.22 33,663
06/05/2015 23.06 23.22 22.98 23.1 23,443
06/04/2015 23.19 23.23 23.01 23.22 23,362
06/03/2015 23.06 23.25 22.915 23.22 29,788
06/02/2015 22.7 23.25 22.49 23.22 38,171
06/01/2015 22.79 22.79 22.31 22.71 19,716
05/29/2015 22.43 22.73 22.31 22.57 26,142
05/28/2015 22.74 22.74 22.35 22.5 19,706
05/27/2015 22.52 22.97 22.45 22.69 39,634
05/26/2015 22.7 23.05 22.5 22.52 21,616
05/22/2015 22.6 22.8 22.345 22.7 26,903
05/21/2015 22.9 22.99 22.56 22.65 61,002
05/20/2015 22.5 23.24 22.2624 22.99 45,274
05/19/2015 22.29 22.5 22.29 22.5 21,922
05/18/2015 22.25 22.4475 22.02 22.29 17,959
05/15/2015 21.95 22.19 21.35 22.19 8,493
05/14/2015 21.79 21.96 21.79 21.84 6,693
05/13/2015 21.87 21.9 21.49 21.86 14,903
05/12/2015 20.99 21.83 20.89 21.83 14,953
05/11/2015 20.97 20.99 20.885 20.99 5,514
05/08/2015 20.96 20.99 20.96 20.97 2,924
05/07/2015 20.91 21.05 20.895 20.96 12,534
05/06/2015 21.14 21.15 21 21 6,856
05/05/2015 20.98 21.33 20.98 21.18 5,784
05/04/2015 20.57 21.22 20.524 21.02 5,133
05/01/2015 21.08 21.1 20.58 20.58 12,722
04/30/2015 21.29 21.32 20.55 21.14 2,768
04/29/2015 21.29 21.35 21.28 21.34 1,261
04/28/2015 20.58 21.175 20.55 21.02 6,552
04/27/2015 20.61 20.89 20.6 20.63 15,134
04/24/2015 20.41 20.81 20.41 20.73 7,584
04/23/2015 20.25 20.89 20.05 20.35 24,044
04/22/2015 20.26 20.3 20.06 20.21 9,463
04/21/2015 20.25 20.42 20.07 20.2 7,014
04/20/2015 20.44 20.4499 20.17 20.338 3,219
04/17/2015 20.27 20.41 20.22 20.3499 6,514
04/16/2015 20.15 20.15 20.1 20.14 4,124
04/15/2015 20.06 20.15 20.059 20.13 17,817
04/14/2015 20.08 20.15 20.06 20.15 4,823
04/13/2015 19.99 20.14 19.43 19.95 12,155
04/10/2015 19.89 20.15 19.89 20.06 7,801
04/09/2015 20.15 20.15 19.7201 19.7201 6,310
04/08/2015 20.1 20.1495 20.03 20.05 3,009
04/07/2015 20.11 20.14 19.86 20.13 8,217
04/06/2015 19.94 19.99 19.6 19.85 6,756
04/02/2015 19.82 19.9 19.75 19.82 7,815
04/01/2015 19.51 19.89 19.51 19.89 11,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?