BLMT

BSB Bancorp, Inc. Historical Stock Prices

$21.07
*  
0.11
0.52%
Get BLMT Alerts
*Delayed - data as of May 6, 2015 11:19 ET  -  Find a broker to begin trading BLMT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BLMT Real Time
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
11:19  21.13  21.15  21.07  21.07 401
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
03/31/2015 19.1801 19.85 19.1433 19.78 24,395
03/30/2015 19.21 19.21 19.14 19.15 7,108
03/27/2015 19.22 19.22 19.05 19.18 4,793
03/26/2015 19.21 19.22 19.0601 19.22 9,444
03/25/2015 19.05 19.22 19.05 19.16 13,901
03/24/2015 19.22 19.22 19.06 19.19 6,585
03/23/2015 19.2 19.23 19.2 19.22 12,178
03/20/2015 19.22 19.23 19.1 19.15 11,938
03/19/2015 19.21 19.23 19.12 19.22 2,986
03/18/2015 19.1 19.23 19.1 19.22 7,653
03/17/2015 19.14 19.22 19.09 19.21 27,973
03/16/2015 19.15 19.15 19.12 19.15 1,573
03/13/2015 19.09 19.22 19.08 19.15 9,311
03/12/2015 19.1 19.1 19 19.04 4,620
03/11/2015 18.95 19.09 18.95 19 1,205
03/10/2015 18.97 19.1 18.96 19.01 3,345
03/09/2015 19.017 19.3755 19.017 19.06 4,271
03/06/2015 18.92 18.985 18.92 18.985 984
03/05/2015 18.96 18.97 18.95 18.95 1,024
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
12/03/2014 18.48 18.94 18.48 18.69 2,355
12/02/2014 18.59 18.65 18.46 18.54 12,148
12/01/2014 18.9 18.9 18.59 18.6 9,361
11/28/2014 18.8 18.9 18.52 18.9 3,362
11/26/2014 18.593 18.98 18.49 18.98 22,609
11/25/2014 18.71 18.71 18.46 18.6 6,922
11/24/2014 18.95 18.95 18.62 18.7 6,353
11/21/2014 19.13 19.17 18.87 18.93 10,713
11/20/2014 18.95 19 18.95 18.97 4,168
11/19/2014 19.08 19.15 18.77 18.97 1,932
11/18/2014 18.99 19.35 18.71 19.17 19,581
11/17/2014 19.15 19.35 18.92 18.99 9,258
11/14/2014 19.07 19.19 18.88 19.19 8,091
11/13/2014 19 19.1 18.82 19.01 2,996
11/12/2014 18.975 19 18.74 18.99 9,448
11/11/2014 18.92 19 18.78 18.97 9,055
11/10/2014 18.85 19 18.75 18.94 7,228
11/07/2014 18.96 19 18.67 18.67 14,558
11/06/2014 18.9999 18.9999 18.57 18.83 8,738
11/05/2014 19 19 18.78 18.97 12,343
11/04/2014 18.85 19.025 18.81 18.99 8,742
11/03/2014 19.1 19.16 18.97 19.05 14,789
10/31/2014 18.93 19.09 18.5 19.09 14,814
10/30/2014 19.13 19.15 18.9199 19.01 13,873
10/29/2014 18.85 19.35 18.54 19.15 14,920
10/28/2014 18.5 18.8 18.34 18.76 19,862
10/27/2014 18.38 18.5 18.26 18.43 11,277
10/24/2014 18.55 18.55 18.25 18.4825 13,822
10/23/2014 18.53 18.57 18.153 18.54 5,909
10/22/2014 18.51 18.57 18.47 18.55 8,502
10/21/2014 18.51 18.51 18.23 18.42 4,409
10/20/2014 18.36 18.51 18.125 18.49 10,294
10/17/2014 18.26 18.5 18.1 18.23 8,744
10/16/2014 18.175 18.27 18.14 18.19 7,396
10/15/2014 18.1 18.68 18.06 18.32 10,438
10/14/2014 18.21 18.36 18.06 18.17 5,631
10/13/2014 18.38 18.56 18.02 18.26 41,400
10/10/2014 18.36 18.55 18.33 18.45 8,237
10/09/2014 18.44 18.65 18.31 18.33 9,826
10/08/2014 18.67 18.67 18.27 18.31 5,908
10/07/2014 18.51 18.61 18.22 18.44 7,222
10/06/2014 18.6 18.6 18.35 18.53 7,167
10/03/2014 18.42 18.71 18.42 18.69 5,208
10/02/2014 18.57 18.65 18.32 18.32 2,383
10/01/2014 18.5 18.65 18.3768 18.5 7,835
09/30/2014 18.22 18.49 18.22 18.42 19,856
09/29/2014 18.2 18.3 18.2 18.22 3,107
09/26/2014 18.3 18.34 18.27 18.34 1,628
09/25/2014 18.35 18.35 18.29 18.3 5,301
09/24/2014 18.3 18.55 18.25 18.45 87,015
09/23/2014 18.13 18.4 18.13 18.16 8,112
09/22/2014 18.39 18.5 18.2 18.3 6,387
09/19/2014 18.11 18.54 18.06 18.54 24,151
09/18/2014 18.22 18.4275 18.07 18.42 7,321
09/17/2014 18.32 18.46 18 18.3 5,086
09/16/2014 18.5 18.57 18 18.27 3,550
09/15/2014 18.26 18.45 18 18.19 5,189
09/12/2014 18.04 18.53 17.99 18.38 14,484
09/11/2014 18.33 18.44 17.99 18.16 11,012
09/10/2014 18.4725 18.4725 18.26 18.41 22,336
09/09/2014 18.42 18.45 18.35 18.43 8,963
09/08/2014 18.44 18.53 18.3 18.52 10,077
09/05/2014 18.4 18.49 18.27 18.44 6,007
09/04/2014 18.5 18.59 18.418 18.44 20,119
09/03/2014 18.49 18.5 18.37 18.46 8,473
09/02/2014 18.5 18.5 18.4001 18.49 12,685
08/29/2014 18.45 18.49 18.375 18.49 1,991
08/28/2014 18.23 18.5 18.23 18.41 5,963
08/27/2014 18.47 18.577 18.41 18.5 3,771
08/26/2014 18.18 18.589 18.0001 18.38 9,979
08/25/2014 18 18.25 18 18.18 8,087
08/22/2014 18 18.0499 18 18.01 3,084
08/21/2014 17.81 18 17.81 17.95 9,618
08/20/2014 17.46 17.95 17.46 17.8 9,500
08/19/2014 17.5 17.55 17.38 17.55 5,088
08/18/2014 17.4 17.5 17.3 17.45 5,358
08/15/2014 17.35 17.35 17.14 17.29 5,772
08/14/2014 17.31 17.35 17.2 17.35 3,616
08/13/2014 17.35 17.35 17.26 17.26 5,259
08/12/2014 17.27 17.3 17.192 17.3 4,859
08/11/2014 17.2 17.28 17.04 17.26 7,985
08/08/2014 17.05 17.25 17.02 17.2 6,642
08/07/2014 17 17.3 16.99 17.09 9,813
08/06/2014 16.85 17.02 16.85 17 26,050
08/05/2014 16.87 16.96 16.86 16.86 4,212
08/04/2014 17.13 17.13 16.85 16.91 7,735
08/01/2014 17.1 17.14 17.05 17.06 6,827
07/31/2014 17.105 17.19 17.05 17.19 9,831
07/30/2014 17.12 17.25 17.109 17.21 21,550
07/29/2014 17.14 17.16 17.05 17.14 5,409
07/28/2014 17.24 17.3 17.01 17.16 19,897
07/25/2014 16.91 17 16.76 16.89 8,611
07/24/2014 16.76 16.98 16.75 16.96 9,243
07/23/2014 16.7326 16.9 16.7326 16.84 3,035
07/22/2014 16.92 16.99 16.49 16.65 16,245
07/21/2014 16.95 17.04 16.5 16.85 10,806
07/18/2014 17.01 17.01 16.76 16.76 7,032
07/17/2014 17 17.1 16.98 17.01 18,038
07/16/2014 17.04 17.12 17.03 17.03 10,629
07/15/2014 17 17.11 17 17.09 10,791
07/14/2014 16.95 17.08 16.95 17.04 13,421
07/11/2014 17.02 17.07 16.98 17 36,409
07/10/2014 16.99 17.1 16.95 16.99 57,616
07/09/2014 17 17.09 16.99 17.09 14,217
07/08/2014 17.16 17.16 17 17.04 80,112
07/07/2014 17.1 17.2 17.05 17.1 29,246
07/03/2014 17.19 17.24 17.19 17.2 1,124
07/02/2014 17.3 17.3 17.21 17.25 3,888
07/01/2014 17.1 17.34 17.1 17.28 11,026
06/30/2014 17.1 17.2 17.06 17.16 6,745
06/27/2014 17.32 17.32 17.05 17.05 23,914
06/26/2014 17.31 17.34 17.11 17.32 5,550
06/25/2014 17.16 17.43 17.13 17.25 7,239
06/24/2014 17.13 17.37 17.12 17.24 5,855
06/23/2014 17.45 17.679 17.15 17.16 12,345
06/20/2014 17.41 17.7 17.25 17.7 18,647
06/19/2014 17.34 17.59 17.3 17.3 7,445
06/18/2014 17.11 17.71 17.11 17.6 3,267
06/17/2014 17.3 17.75 17.13 17.31 10,208
06/16/2014 17.63 17.72 17 17.36 28,644
06/13/2014 17.81 17.83 17.63 17.83 6,654
06/12/2014 17.73 17.95 17.73 17.82 20,777
06/11/2014 17.99 17.99 17.63 17.69 11,258
06/10/2014 17.87 17.94 17.63 17.92 3,805
06/09/2014 17.8 17.94 17.63 17.92 7,115
06/06/2014 17.83 17.95 17.63 17.73 11,550
06/05/2014 17.78 17.81 17.6 17.81 30,584
06/04/2014 17.58 17.8 17.58 17.8 7,495
06/03/2014 17.57 17.8 17.54 17.62 11,224
06/02/2014 17.73 17.74 17.5 17.57 10,279
05/30/2014 17.95 17.95 17.68 17.74 2,468
05/29/2014 17.87 17.95 17.85 17.93 7,383
05/28/2014 17.89 17.9 17.83 17.9 6,524
05/27/2014 17.86 17.9 17.86 17.87 4,436
05/23/2014 17.79 17.95 17.79 17.95 4,064
05/22/2014 17.8 17.9 17.6704 17.9 6,503
05/21/2014 17.95 17.95 17.671 17.825 9,239
05/20/2014 17.7501 17.95 17.7501 17.91 5,250
05/19/2014 18 18 17.8 17.86 4,592
05/16/2014 17.97 18 17.9 17.92 8,944
05/15/2014 17.96 18 17.7101 17.92 4,801
05/14/2014 18 18 17.92 17.96 4,724
05/13/2014 17.98 18 17.9591 18 23,690
05/12/2014 17.87 18.34 17.8417 17.98 22,424
05/09/2014 17.66 17.81 17.45 17.8 15,984
05/08/2014 17.38 17.5 17.35 17.5 11,381
05/07/2014 17.39 17.44 17.29 17.29 5,216
05/06/2014 17.25 17.4399 17.25 17.26 10,488
05/05/2014 17.27 17.3 17.25 17.26 31,789
*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?