BLMT

BSB Bancorp, Inc. Historical Stock Prices

$20.96
*  
0.04
0.19%
Get BLMT Alerts
*Delayed - data as of Sep. 3, 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 03-JUN-2015 TO 03-SEP-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  20.94  21.05  20.52  20.96 9,360
09/03/2015 20.52 21.05 20.52 20.96 9,407
09/02/2015 20.84 21 20.44 21 6,401
09/01/2015 20.63 20.86 20.56 20.69 21,947
08/31/2015 20.52 20.94 20.42 20.92 20,248
08/28/2015 20.58 20.71 20.43 20.6 13,735
08/27/2015 20.75 20.75 20.42 20.67 10,047
08/26/2015 21.13 21.13 19.59 20.73 9,702
08/25/2015 20.9 21 20.66 20.73 39,322
08/24/2015 20.56 20.82 20.43 20.43 16,047
08/21/2015 20.75 20.95 20.73 20.8 10,839
08/20/2015 20.96 21 20.84 20.9 10,644
08/19/2015 21.25 21.25 20.9579 20.96 34,128
08/18/2015 21.4 21.489 21.03 21.18 7,051
08/17/2015 21.16 21.47 21.16 21.46 3,676
08/14/2015 20.9 21.23 20.86 21.22 6,843
08/13/2015 21.13 21.24 20.85 20.96 11,604
08/12/2015 21.02 21.16 20.85 21.0799 12,960
08/11/2015 21.13 21.13 20.935 21.13 9,379
08/10/2015 21.18 21.3 20.97 21.13 17,096
08/07/2015 21.03 21.13 20.85 20.96 16,216
08/06/2015 21.203 21.209 20.855 21.07 11,188
08/05/2015 20.9 21.2 20.85 21.2 13,328
08/04/2015 20.9 21.09 20.85 20.91 9,546
08/03/2015 21 21 20.85 20.93 13,648
07/31/2015 21.05 21.1 20.82 20.94 16,888
07/30/2015 20.85 20.99 20.8 20.99 10,891
07/29/2015 20.905 20.96 20.8 20.88 6,894
07/28/2015 20.73 21.05 20.72 20.85 11,342
07/27/2015 20.8 21.08 20.7 20.96 8,056
07/24/2015 21.08 21.19 20.87 20.98 21,402
07/23/2015 21.37 21.52 21.11 21.25 40,354
07/22/2015 21.5 21.56 21.34 21.42 13,600
07/21/2015 21.6 21.6 21.2 21.48 15,290
07/20/2015 21.69 21.88 21.25 21.6 15,613
07/17/2015 21.79 22.09 21.33 21.65 92,992
07/16/2015 21.62 21.977 21.46 21.64 13,063
07/15/2015 21.41 22 21.41 21.88 15,201
07/14/2015 21.69 21.78 21.5 21.64 8,857
07/13/2015 22.08 22.08 21.55 21.65 17,922
07/10/2015 21.83 22.2 21.68 21.99 15,758
07/09/2015 22.15 22.23 21.61 21.67 17,253
07/08/2015 21.84 22.16 21.54 21.98 34,338
07/07/2015 21.77 22.2 21.56 21.89 18,683
07/06/2015 21.77 21.99 21.52 21.87 11,591
07/02/2015 22.33 22.33 21.8 21.85 12,123
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
*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?