Home > Quotes > BLT > Historical Prices

Blount International, Inc. Historical Stock Prices

BLT 
$13.78
*  
0.11
  negative  
0.79%
Get BLT Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BLT Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  13.63  13.86  13.52  13.78 200,293
05/23/2013 13.72 13.86 13.52 13.78 200,293
05/22/2013 14.16 14.39 13.77 13.89 259,221
05/21/2013 14.2 14.27 14.1 14.18 114,459
05/20/2013 14.05 14.28 14.01 14.16 105,431
05/17/2013 14.01 14.22 13.97 14.07 176,191
05/16/2013 13.89 14.17 13.89 13.94 140,812
05/15/2013 14.03 14.2 13.9 13.96 212,402
05/14/2013 14 14.26 13.96 14.03 161,340
05/13/2013 14.13 14.23 13.98 14.02 150,820
05/10/2013 14.09 14.34 14 14.17 216,188
05/09/2013 14.12 14.35 14.03 14.06 226,794
05/08/2013 14.29 14.47 14.08 14.1 376,582
05/07/2013 13.72 14.6 13.54 14.37 330,861
05/06/2013 13.64 13.86 13.59 13.75 505,807
05/03/2013 13.65 13.87 13.56 13.68 415,608
05/02/2013 13.5 13.55 13.38 13.45 205,543
05/01/2013 13.81 13.84 13.34 13.47 292,069
04/30/2013 13.86 13.94 13.77 13.89 88,786
04/29/2013 13.61 13.92 13.52 13.86 78,810
04/26/2013 13.88 13.88 13.52 13.59 110,019
04/25/2013 13.69 14.04 13.69 13.89 225,610
04/24/2013 13.49 13.71 13.48 13.65 162,004
04/23/2013 13.2 13.69 13.118 13.53 266,535
04/22/2013 13.06 13.17 12.81 13.1 104,213
04/19/2013 13.11 13.13 12.97 13.05 127,945
04/18/2013 13.23 13.3 13 13.06 244,244
04/17/2013 13 13.275 12.959 13.21 304,150
04/16/2013 13.05 13.15 12.96 13.05 252,438
04/15/2013 13.46 13.46 12.91 13 238,041
04/12/2013 13.5 13.6 13.4 13.55 140,303
04/11/2013 13.56 13.65 13.49 13.54 139,241
04/10/2013 13.21 13.65 13.21 13.56 168,067
04/09/2013 13.18 13.35 13.06 13.2 169,513
04/08/2013 13.18 13.22 12.96 13.14 109,246
04/05/2013 12.98 13.16 12.95 13.14 113,143
04/04/2013 13.1 13.18 13.08 13.17 102,947
04/03/2013 13.2 13.25 13.06 13.11 207,359
04/02/2013 13.25 13.56 13.16 13.21 242,146
04/01/2013 13.38 13.45 13.05 13.23 420,509
03/28/2013 13.41 13.56 13.34 13.38 207,046
03/27/2013 13.38 13.45 13.12 13.36 263,256
03/26/2013 13.37 13.49 13.32 13.44 287,091
03/25/2013 13.54 13.55 13.28 13.34 371,038
03/22/2013 13.75 13.75 13.49 13.53 217,504
03/21/2013 13.67 13.8 13.59 13.74 162,349
03/20/2013 14 14 13.6 13.79 345,299
03/19/2013 13.91 14 13.78 13.88 245,709
03/18/2013 13.9 14.0291 13.86 13.92 198,035
03/15/2013 13.94 14.18 13.94 14.09 372,148
03/14/2013 13.8 14 13.75 13.96 343,942
03/13/2013 13.82 13.82 13.67 13.76 409,666
03/12/2013 14.09 14.21 13.77 13.81 1,730,436
03/11/2013 14.02 14.18 13.87 14.08 361,562
03/08/2013 13.89 14.04 13.88 14.03 314,535
03/07/2013 13.52 14.71 13.38 13.99 1,532,744
03/06/2013 15.52 15.59 15.37 15.55 244,602
03/05/2013 15.4 15.58 15.3 15.51 299,192
03/04/2013 15.29 15.44 14.99 15.33 459,697
03/01/2013 14.91 15.5 14.83 15.37 526,020
02/28/2013 14.8 15.13 14.78 15.07 634,062
02/27/2013 14 14.93 14 14.8 447,968
02/26/2013 13.92 14.18 13.92 14 385,008
02/25/2013 13.84 14.15 13.805 13.87 574,140
02/22/2013 13.67 13.8 13.54 13.71 675,576
02/21/2013 13.71 13.73 13.55 13.65 586,761
02/20/2013 13.9 13.92 13.63 13.67 766,350
02/19/2013 14.12 14.12 13.81 13.91 873,495
02/15/2013 14.88 14.88 13.94 14.05 696,872
02/14/2013 14.3 15.07 14.09 14.8 746,333
02/13/2013 17.4 17.4 13.87 14.3 2,953,239
02/12/2013 17.31 17.43 17.25 17.41 92,731
02/11/2013 17.22 17.35 17.1901 17.31 85,650
02/08/2013 17.09 17.26 17.01 17.24 94,372
02/07/2013 17.06 17.17 16.8299 17.09 294,597
02/06/2013 16.91 17.15 16.91 17.12 267,961
02/05/2013 17 17.15 16.9 17.03 531,939
02/04/2013 17.19 17.19 16.86 16.9 157,788
02/01/2013 17.17 17.3 16.77 17.28 200,335
01/31/2013 17.09 17.27 16.99 17.05 118,315
01/30/2013 17.41 17.44 16.99 17.09 179,330
01/29/2013 17.19 17.49 17.19 17.4 247,992
01/28/2013 17.37 17.45 17.12 17.23 138,771
01/25/2013 17.12 17.44 17 17.34 173,085
01/24/2013 17.19 17.425 16.936 17.01 260,613
01/23/2013 17.07 17.19 17.05 17.18 147,966
01/22/2013 16.82 17.1099 16.81 17.09 188,908
01/18/2013 16.55 16.8 16.31 16.76 560,589
01/17/2013 16.32 16.59 16.255 16.57 208,874
01/16/2013 15.99 16.26 15.95 16.25 313,109
01/15/2013 16 16.16 15.93 16.07 339,229
01/14/2013 15.96 16.21 15.96 16.12 491,715
01/11/2013 15.73 16.09 15.695 16.05 180,112
01/10/2013 15.73 15.78 15.41 15.69 204,743
01/09/2013 15.86 16.04 15.61 15.64 267,233
01/08/2013 15.86 15.94 15.71 15.82 204,606
01/07/2013 15.74 15.92 15.62 15.91 681,912
01/04/2013 15.87 15.91 15.77 15.87 102,355
01/03/2013 15.94 15.94 15.7 15.78 163,990
01/02/2013 16.18 16.44 15.79 15.89 462,076
12/31/2012 15.37 15.87 15.33 15.82 313,777
12/28/2012 15.32 15.49 15.29 15.39 169,963
12/27/2012 15.27 15.49 15.17 15.41 615,250
12/26/2012 15.31 15.38 15.201 15.29 364,103
12/24/2012 15.29 15.29 14.92 15.25 68,187
12/21/2012 15.05 15.29 14.92 15.2 367,149
12/20/2012 14.98 15.22 14.9 15.1 525,513
12/19/2012 14.88 15.02 14.84 15 461,847
12/18/2012 14.19 14.93 14.19 14.92 599,272
12/17/2012 14.23 14.28 14.09 14.2 231,090
12/14/2012 14.29 14.455 14.12 14.14 148,834
12/13/2012 14.29 14.49 14.1375 14.36 110,737
12/12/2012 14.61 14.76 14.26 14.29 143,020
12/11/2012 14.26 14.6 14.26 14.51 499,471
12/10/2012 14.29 14.29 13.97 14.21 411,374
12/07/2012 14.26 14.4 14.17 14.31 170,789
12/06/2012 14.18 14.33 14.075 14.22 212,952
12/05/2012 14.19 14.32 13.97 14.22 152,132
12/04/2012 14 14.18 13.95 14.17 99,722
12/03/2012 14.35 14.37 13.94 13.99 134,027
11/30/2012 14.2 14.37 14.17 14.27 440,187
11/29/2012 14.1 14.23 13.99 14.16 131,341
11/28/2012 13.95 14.045 13.76 13.96 208,700
11/27/2012 14.12 14.26 14 14.01 151,571
11/26/2012 13.68 14.17 13.68 14.17 359,866
11/23/2012 13.59 13.71 13.56 13.71 94,011
11/21/2012 13.62 13.68 13.54 13.6 108,317
11/20/2012 13.49 13.61 13.37 13.58 108,951
11/19/2012 13.49 13.54 13.42 13.54 135,601
11/16/2012 13.34 13.42 13.15 13.32 273,388
11/15/2012 13.47 13.61 13.33 13.38 269,130
11/14/2012 13.82 13.82 13.49 13.53 317,188
11/13/2012 13.36 13.78 13.3001 13.75 348,683
11/12/2012 13.48 13.52 13.39 13.39 97,504
11/09/2012 13.32 13.71 13.32 13.46 164,322
11/08/2012 13.65 13.7 13.4 13.4 385,827
11/07/2012 13.79 14 13.6401 13.72 506,317
11/06/2012 13.97 14 13.64 13.99 387,211
11/05/2012 13.81 13.96 13.72 13.9 798,575
11/02/2012 14.09 14.09 13.72 13.84 887,497
11/01/2012 13.31 14.172 13.31 13.99 963,672
10/31/2012 13.08 13.34 13.04 13.23 406,125
10/26/2012 12.98 13.07 12.81 12.99 125,343
10/25/2012 13 13.08 12.86 12.96 238,686
10/24/2012 13.29 13.29 12.84 12.87 547,643
10/23/2012 13.31 13.47 13.17 13.25 429,381
10/22/2012 13.72 13.75 13.49 13.49 182,617
10/19/2012 14.14 14.14 13.72 13.73 376,191
10/18/2012 13.92 14.09 13.86 14.09 707,703
10/17/2012 13.89 13.99 13.84 13.9 312,490
10/16/2012 14.01 14.04 13.8494 13.9 508,409
10/15/2012 13.46 13.99 13.46 13.91 252,560
10/12/2012 13.56 13.66 13.44 13.46 95,990
10/11/2012 13.58 13.67 13.52 13.59 149,334
10/10/2012 13.42 13.57 13.34 13.52 191,148
10/09/2012 13.56 13.56 13.26 13.39 138,977
10/08/2012 13.6 13.69 13.52 13.52 107,353
10/05/2012 13.31 13.68 13.31 13.64 265,518
10/04/2012 13.22 13.28 13.0599 13.27 116,794
10/03/2012 13.26 13.4 13.0813 13.17 84,808
10/02/2012 13.32 13.36 13.14 13.27 100,907
10/01/2012 13.2 13.42 13.1 13.27 347,045
09/28/2012 13.21 13.3 13.09 13.16 132,556
09/27/2012 13.17 13.34 13.04 13.29 112,399
09/26/2012 13.29 13.3 13.1 13.14 103,664
09/25/2012 13.84 13.87 13.25 13.25 117,981
09/24/2012 13.69 13.93 13.6401 13.8 109,043
09/21/2012 13.92 13.96 13.74 13.78 213,211
09/20/2012 13.65 13.79 13.51 13.79 76,811
09/19/2012 13.66 13.81 13.66 13.75 123,553
09/18/2012 13.73 13.86 13.59 13.67 204,344
09/17/2012 13.92 13.92 13.59 13.68 122,221
09/14/2012 13.98 14.01 13.91 13.99 217,615
09/13/2012 13.89 14.1 13.77 13.91 347,380
09/12/2012 13.74 14.1 13.74 13.91 347,986
09/11/2012 13.78 13.85 13.61 13.66 174,206
09/10/2012 13.68 13.85 13.63 13.74 263,999
09/07/2012 13.7 13.8 13.63 13.66 477,435
09/06/2012 13.61 13.7 13.53 13.61 391,418
09/05/2012 13.19 13.57 13.1 13.49 553,522
09/04/2012 12.88 13 12.74 12.91 200,382
08/31/2012 12.92 12.96 12.79 12.88 125,022
08/30/2012 12.83 12.87 12.8 12.8 111,702
08/29/2012 12.85 13.02 12.85 12.92 82,853
08/28/2012 12.72 12.89 12.69 12.84 153,001
08/27/2012 12.76 12.76 12.56 12.71 314,487
08/24/2012 12.79 12.93 12.71 12.73 83,202
08/23/2012 13.11 13.11 12.85 12.86 86,674
08/22/2012 13.12 13.18 12.95 13.15 207,822
08/21/2012 13.21 13.39 13.11 13.14 295,610
08/20/2012 13.03 13.2 12.87 13.2 135,147
08/17/2012 12.95 13.1 12.95 13.03 230,523
08/16/2012 13.05 13.09 12.88 12.97 1,279,238
08/15/2012 12.9 13.21 12.9 13.05 686,822
08/14/2012 13.18 13.25 12.895 12.97 136,226
08/13/2012 13.03 13.12 12.81 13.09 257,130
08/10/2012 13.2 13.34 13.09 13.09 390,320
08/09/2012 12.93 13.33 12.9 13.3 342,914
08/08/2012 13.19 13.19 12.7724 12.95 437,883
08/07/2012 13.79 13.79 12.46 13.21 1,560,221
08/06/2012 14.04 14.39 13.95 14.03 374,784
08/03/2012 13.98 14.23 13.91 13.99 253,958
08/02/2012 13.66 13.83 13.5 13.78 247,267
08/01/2012 14.29 14.43 13.78 13.78 240,219
07/31/2012 14.29 14.5 14.21 14.22 215,387
07/30/2012 14.39 14.57 14.24 14.3 146,169
07/27/2012 13.82 14.43 13.82 14.36 189,941
07/26/2012 13.83 13.88 13.62 13.76 77,601
07/25/2012 13.81 13.81 13.6 13.64 196,086
07/24/2012 13.84 13.84 13.62 13.7 158,889
07/23/2012 13.95 14.01 13.75 13.85 100,892
07/20/2012 14.38 14.46 14.12 14.17 94,123
07/19/2012 14.5 14.56 14.34 14.5 123,999
07/18/2012 14.08 14.59 14.08 14.4 109,505
07/17/2012 14.21 14.34 14 14.14 105,633
07/16/2012 14.34 14.37 14.11 14.17 90,900
07/13/2012 14.12 14.41 14.12 14.33 108,597
07/12/2012 13.93 14.16 13.7 14.05 129,386
07/11/2012 14.26 14.29 13.95 14.06 142,231
07/10/2012 14.66 14.73 14.13 14.2 201,066
07/09/2012 14.75 14.77 14.5 14.52 163,620
07/06/2012 14.75 14.91 14.6792 14.73 104,571
07/05/2012 14.95 15.05 14.88 14.92 124,332
07/03/2012 14.71 15.06 14.61 15.04 129,464
07/02/2012 14.69 14.71 14.22 14.7 370,742
06/29/2012 14.23 14.68 14.2 14.65 194,194
06/28/2012 13.85 14.02 13.76 13.98 161,314
06/27/2012 13.83 14.04 13.68 13.98 148,320
06/26/2012 13.81 13.86 13.59 13.83 341,327
06/25/2012 13.78 13.88 13.69 13.8 265,520
06/22/2012 13.8 14.01 13.69 13.99 365,328
06/21/2012 14.11 14.11 13.64 13.77 299,518
06/20/2012 14.25 14.3 14.0701 14.14 132,398
06/19/2012 13.94 14.39 13.935 14.25 336,921
06/18/2012 13.74 13.94 13.65 13.9 224,560
06/15/2012 13.8 13.8905 13.61 13.85 253,473
06/14/2012 13.68 13.87 13.56 13.78 208,777
06/13/2012 13.92 13.94 13.52 13.64 220,064
06/12/2012 13.93 14.06 13.8 13.92 203,383
06/11/2012 14.34 14.34 13.85 13.87 234,540
06/08/2012 14.05 14.27 13.8 14.17 162,191
06/07/2012 14.35 14.52 14.091 14.12 296,306
06/06/2012 14.26 14.3 14.03 14.19 324,960
06/05/2012 13.8 14.15 13.71 14.11 656,781
06/04/2012 13.68 14.03 13.55 13.91 503,933
06/01/2012 13.3 13.801 13.2901 13.65 499,123
05/31/2012 13.74 13.85 13.35 13.62 487,308
05/30/2012 13.58 13.93 13.56 13.78 272,952
05/29/2012 13.68 13.8099 13.55 13.76 415,779
05/25/2012 13.67 13.67 13.4798 13.53 222,094
05/24/2012 13.8 13.83 13.52 13.64 504,202
05/23/2012 13.05 13.78 12.96 13.78 613,413
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.