BLMT

BSB Bancorp, Inc. Historical Stock Prices

$16.99
*  
0.10
0.59%
Get BLMT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading BLMT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.99  17.10  16.95  16.99 57,616
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
05/02/2014 17.35 17.35 17.31 17.31 3,056
05/01/2014 17.36 17.44 17.345 17.43 4,440
04/30/2014 17.45 17.45 17.37 17.45 2,368
04/29/2014 17.34 17.48 17.3 17.44 9,426
04/28/2014 17.22 17.466 17.22 17.39 13,984
04/25/2014 17.19 17.19 17.1 17.11 5,819
04/24/2014 17.19 17.19 17.1004 17.12 2,781
04/23/2014 17.115 17.19 17.07 17.07 778
04/22/2014 17.23 17.2399 17.06 17.19 3,737
04/21/2014 17.05 17.19 17.05 17.19 5,884
04/17/2014 17.07 17.18 17.06 17.16 4,249
04/16/2014 17.06 17.19 17.06 17.06 4,727
04/15/2014 17.22 17.22 17.0501 17.15 3,441
04/14/2014 17.1 17.17 17.05 17.06 6,317
04/11/2014 17.14 17.2 17.1 17.19 4,621
04/10/2014 17.16 17.18 17.1 17.11 1,000
04/09/2014 17.15 17.2 17.15 17.2 3,322
04/08/2014 17.19 17.2 17.14 17.19 5,446
04/07/2014 17.05 17.2 17.05 17.16 5,744
04/04/2014 17.2 17.2 17.15 17.15 4,634
04/03/2014 17.2 17.2 17.2 17.2 9,171
04/02/2014 17.21 17.21 17.1 17.2 31,333
04/01/2014 17.13 17.22 17.07 17.1 7,610
03/31/2014 17.18 17.22 17.05 17.19 4,895
03/28/2014 17.32 17.4 17.027 17.2 12,597
03/27/2014 17.45 17.45 17.36 17.4 841
03/26/2014 17.38 17.39 17.04 17.39 4,438
03/25/2014 17.365 17.3999 17.2 17.37 8,451
03/24/2014 17.51 17.51 17.36 17.39 19,854
03/21/2014 17.5 17.6 17.45 17.6 9,835
03/20/2014 17.5 17.55 17.45 17.5 20,175
03/19/2014 17.59 17.7 17.54 17.55 17,808
03/18/2014 17.64 17.74 17.042 17.68 10,490
03/17/2014 18.2 18.2 17.23 17.64 6,774
03/14/2014 17.82 17.85 17.5 17.69 8,885
03/13/2014 18.2 18.3485 17.94 17.98 10,539
03/12/2014 17.48 18.65 17.311 18.2 11,978
03/11/2014 17.3 17.35 17.2439 17.34 5,843
03/10/2014 17.1 17.4 17.05 17.24 49,649
03/07/2014 17.05 17.18 17 17.18 5,546
03/06/2014 17.01 17.1 17 17 9,593
03/05/2014 16.99 17.01 16.93 16.97 5,649
03/04/2014 16.73 17.01 16.56 17.01 15,431
03/03/2014 16.93 17 16.59 16.81 6,946
02/28/2014 17.01 17.0999 16.82 16.86 4,379
02/27/2014 17.18 17.18 16.99 17 19,308
02/26/2014 17.09 17.18 16.96 17.11 21,587
02/25/2014 17 17.09 16.999 17.04 6,379
02/24/2014 16.99 16.99 16.65 16.94 4,149
02/21/2014 16.88 17 16.34 16.97 15,690
02/20/2014 16.74 17.34 16.7 16.81 38,520
02/19/2014 16.66 16.746 16.48 16.63 4,590
02/18/2014 15.94 17.41 15.9 16.58 17,056
02/14/2014 15.92 15.92 15.82 15.82 243
02/13/2014 15.67 15.69 15.5201 15.5201 2,220
02/12/2014 15.43 15.68 15.43 15.68 821
02/11/2014 15.2 15.68 15.2 15.67 2,315
02/10/2014 15.46 15.565 15.46 15.54 2,761
02/07/2014 15.51 15.51 15.4 15.45 672
02/06/2014 15.34 15.51 15.34 15.44 1,579
02/05/2014 15.45 15.4999 15.39 15.44 2,784
02/04/2014 15.81 15.81 15.52 15.53 4,160
02/03/2014 15.46 15.86 15.4138 15.86 7,997
01/31/2014 15.2 15.61 15.18 15.6 19,239
01/30/2014 15.2 15.2 15 15.15 31,451
01/29/2014 15.02 15.31 15.02 15.17 1,753
01/28/2014 15.49 15.49 14.93 14.93 510
01/27/2014 15.25 15.47 15.25 15.42 3,506
01/24/2014 15.27 15.48 15.25 15.48 7,453
01/23/2014 15.45 15.45 15.15 15.36 2,109
01/22/2014 15.305 15.305 15.15 15.3 7,598
01/21/2014 15.3 15.4 15.2832 15.35 11,699
01/17/2014 15.39 15.39 15.3 15.39 1,128
01/16/2014 15.235 15.59 15.1675 15.26 3,247
01/15/2014 15.25 15.33 15.11 15.33 6,570
01/14/2014 15.4 15.4 15.2 15.24 3,234
01/13/2014 15.66 15.66 15.2 15.35 5,844
01/10/2014 15.19 15.61 15.04 15.31 13,664
01/09/2014 15.35 15.41 15.25 15.25 5,208
01/08/2014 15.38 15.44 15.26 15.26 15,974
01/07/2014 15.4 15.5 15.1 15.5 17,991
01/06/2014 15.29 15.46 15.29 15.31 7,318
01/03/2014 15.13 15.36 15.1 15.27 3,876
01/02/2014 15.05 15.2282 15.05 15.11 8,474
12/31/2013 15.03 15.14 14.96 15.09 2,585
12/30/2013 15.17 15.2397 14.96 15.06 3,447
12/27/2013 15.08 15.45 15.08 15.24 2,648
12/26/2013 15.35 15.8 14.95 14.99 8,258
12/24/2013 15.29 15.39 14.96 15.26 1,752
12/23/2013 14.98 15.145 14.74 15.07 4,535
12/20/2013 14.72 15.21 14.72 15.06 10,455
12/19/2013 14.7 15.39 14.7 15.06 19,857
12/18/2013 14.44 14.7 14.31 14.52 2,628
12/17/2013 14.6 14.74 14.44 14.44 3,688
12/16/2013 14.46 14.74 14.36 14.63 3,266
12/13/2013 14.54 14.54 14.3183 14.42 1,717
12/12/2013 14.53 14.625 14.31 14.46 32,917
12/11/2013 14.3 14.55 14.26 14.46 9,276
12/10/2013 14.26 14.4 14.26 14.3 12,774
12/09/2013 14.41 14.41 14.275 14.3 15,662
12/06/2013 14.43 14.5 14.41 14.5 15,334
12/05/2013 14.25 14.45 14.25 14.4 22,453
12/04/2013 14.281 14.5 14.275 14.32 15,258
12/03/2013 14.363 14.3635 14.27 14.3635 3,418
12/02/2013 14.4 14.4 14.25 14.29 3,095
11/29/2013 14.32 14.4 14.32 14.4 1,291
11/27/2013 14.35 14.44 14.26 14.4 65,732
11/26/2013 14.4 14.4 14.35 14.4 1,600
11/25/2013 14.3 14.35 14.21 14.35 15,844
11/22/2013 14.29 14.3 14.25 14.3 995
11/21/2013 14.3 14.3 14.22 14.28 9,418
11/20/2013 14.22 14.3 14.21 14.29 39,980
11/19/2013 14.25 14.3 14.22 14.22 12,855
11/18/2013 14.34 14.34 14.22 14.25 5,959
11/15/2013 14.25 14.3 14.2 14.27 3,750
11/14/2013 14.4 14.4 14.31 14.31 1,953
11/13/2013 14.22 14.28 14.22 14.28 1,030
11/12/2013 14.27 14.33 14.23 14.25 1,050
11/11/2013 14.27 14.3418 14.27 14.27 625
11/08/2013 14.27 14.27 14.16 14.26 3,759
11/07/2013 14.228 14.32 14.21 14.22 2,103
11/06/2013 14.22 14.35 14.22 14.22 1,047
11/05/2013 14.26 14.27 14.22 14.23 3,919
11/04/2013 14.333 14.34 14.26 14.26 2,918
11/01/2013 14.24 14.3 14.24 14.29 17,598
10/31/2013 14.36 14.36 14.25 14.26 3,863
10/30/2013 14.47 14.47 14.23 14.23 1,121
10/29/2013 14.18 14.9 14.081 14.47 22,329
10/28/2013 14.15 14.2199 14.05 14.09 3,089
10/25/2013 14.05 14.151 14.05 14.05 12,983
10/24/2013 14.03 14.05 14 14.05 3,312
10/23/2013 14.06 14.15 14.01 14.01 1,127
10/22/2013 14.01 14.14 14 14.01 1,357
10/21/2013 14.07 14.12 14 14.1 9,797
10/18/2013 14.05 14.095 14.05 14.05 1,919
10/17/2013 13.87 14.22 13.87 14.14 8,476
10/16/2013 14.15 14.15 14 14.12 13,236
10/15/2013 14.09 14.14 14 14.14 1,999
10/14/2013 14.07 14.14 14 14.14 8,772
10/11/2013 13.89 14.13 13.89 14.11 1,614
10/10/2013 14.15 14.15 14.04 14.04 46,563
10/09/2013 14.08 14.14 14.05 14.13 893
10/08/2013 14 14.09 14 14 16,192
10/07/2013 14.05 14.15 14 14.03 4,674
10/04/2013 14 14.07 14 14.01 6,335
10/03/2013 14.103 14.14 14.01 14.04 5,099
10/02/2013 14.07 14.17 14.05 14.17 3,238
10/01/2013 14.02 14.23 14 14.13 9,519
09/30/2013 14.11 14.155 14 14.01 6,673
09/27/2013 14.1 14.2 14 14.18 6,797
09/26/2013 14.04 14.11 13.95 14.11 57,522
09/25/2013 14.15 14.15 13.94 13.94 15,883
09/24/2013 14.05 14.23 14.05 14.18 2,181
09/23/2013 14.04 14.15 14 14.1 4,130
09/20/2013 14.07 14.2 14.04 14.04 5,585
09/19/2013 14.09 14.185 14.02 14.03 3,496
09/18/2013 14.06 14.16 14.02 14.02 4,466
09/17/2013 14.14 14.18 13.98 13.98 6,537
09/16/2013 14.23 14.25 14 14.16 6,214
09/13/2013 14.21 14.24 14.01 14.24 5,608
09/12/2013 14.12 14.24 14.1 14.17 13,152
09/11/2013 14.01 14.17 14.01 14.08 9,533
09/10/2013 14.05 14.08 14 14.01 5,158
09/09/2013 14.03 14.09 14 14 4,651
09/06/2013 14.09 14.09 14 14.04 6,749
09/05/2013 14.05 14.09 13.96 14.05 5,241
09/04/2013 14 14.01 13.83 13.98 19,251
09/03/2013 14.1 14.1 13.9 13.9 7,127
08/30/2013 14.01 14.09 13.95 14 5,721
08/29/2013 14 14.06 14 14.01 10,399
08/28/2013 14.01 14.125 13.88 13.95 26,376
08/27/2013 14.14 14.15 13.99 14 39,206
08/26/2013 14.15 14.17 14.1 14.16 8,667
08/23/2013 14.1 14.18 14.1 14.11 3,073
08/22/2013 14.2 14.24 14.17 14.2 2,383
08/21/2013 14.1 14.23 14.09 14.09 9,655
08/20/2013 14.12 14.15 14.1 14.11 2,301
08/19/2013 14.1 14.23 14 14.1 20,387
08/16/2013 14.1299 14.1299 14.1 14.12 4,948
08/15/2013 14.1 14.2 14.1 14.11 53,799
08/14/2013 14.15 14.2184 14.1 14.13 3,029
08/13/2013 14.11 14.24 14.05 14.1 5,902
08/12/2013 14.04 14.24 14 14.15 4,296
08/09/2013 14.22 14.22 14.05 14.1 9,633
08/08/2013 14.1 14.19 14.055 14.11 6,865
08/07/2013 14.13 14.2 14.1 14.1 10,918
08/06/2013 14.15 14.2 14 14.05 13,270
08/05/2013 14.03 14.25 14 14.1 20,357
08/02/2013 13.86 14 13.8 13.99 11,204
08/01/2013 13.88 13.9215 13.8 13.85 16,861
07/31/2013 13.8 13.86 13.72 13.8 12,333
07/30/2013 13.84 13.85 13.72 13.81 45,710
07/29/2013 13.76 13.85 13.68 13.85 11,009
07/26/2013 13.74 13.8 13.65 13.76 8,133
07/25/2013 13.795 13.97 13.65 13.77 7,128
07/24/2013 13.73 13.79 13.66 13.76 10,503
07/23/2013 13.68 13.82 13.65 13.76 20,740
07/22/2013 13.71 13.83 13.7 13.76 10,498
07/19/2013 13.83 13.99 13.75 13.81 23,165
07/18/2013 13.75 14 13.56 13.8 103,043
07/17/2013 13.425 13.58 13.425 13.51 9,535
07/16/2013 13.45 13.45 13.31 13.35 11,464
07/15/2013 13.36 13.42 13.35 13.35 8,339
07/12/2013 13.5 13.5 13.31 13.35 8,620
07/11/2013 13.29 13.56 13.29 13.46 1,752
07/10/2013 13.599 13.6 13.33 13.41 17,122
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?