Blount International, Inc. Historical Stock Prices

BLT 
$13.92
*  
0.16
1.14%
Get BLT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading BLT now
Exchange: NYSE
Industry: Capital Goods
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  13.83  14.02  13.76  13.92 208,852
07/10/2014 13.86 14.02 13.76 13.92 209,434
07/09/2014 14.07 14.21 13.97 14.08 146,481
07/08/2014 14.15 14.19 14 14.07 237,135
07/07/2014 14.26 14.3299 14.1 14.15 273,623
07/03/2014 14.31 14.47 14.216 14.33 162,943
07/02/2014 14.29 14.355 14.2 14.24 223,760
07/01/2014 14.19 14.41 14.19 14.27 334,702
06/30/2014 14.11 14.205 13.94 14.11 358,039
06/27/2014 13.45 14.25 13.41 14.1 735,658
06/26/2014 13.36 13.54 13.01 13.54 383,390
06/25/2014 12.74 12.89 12.69 12.86 176,901
06/24/2014 12.92 13.11 12.73 12.74 312,376
06/23/2014 13.04 13.055 12.9 12.96 192,252
06/20/2014 13.15 13.15 12.95 13.04 361,760
06/19/2014 13.2 13.26 13.08 13.15 92,704
06/18/2014 13.15 13.2 13 13.2 103,774
06/17/2014 13 13.14 12.97 13.11 151,215
06/16/2014 13.14 13.22 12.97 13.04 177,189
06/13/2014 13.26 13.26 13.02 13.16 163,312
06/12/2014 13.47 13.47 13.18 13.21 157,737
06/11/2014 13.36 13.64 13.3 13.45 344,537
06/10/2014 13.75 13.8 13.33 13.44 363,246
06/09/2014 13.1 13.27 12.99 13.15 152,816
06/06/2014 12.64 13.2 12.64 13.13 365,790
06/05/2014 12.38 12.58 12.26 12.57 200,568
06/04/2014 12.19 12.39 12.17 12.35 154,889
06/03/2014 12.17 12.29 12.15 12.25 213,292
06/02/2014 12.24 12.24 12.07 12.19 199,031
05/30/2014 12.2 12.3 12.1 12.18 195,368
05/29/2014 12.41 12.51 12.18 12.18 253,942
05/28/2014 12.32 12.45 12.23 12.41 193,833
05/27/2014 12.05 12.41 12.0175 12.35 216,957
05/23/2014 11.8 12.04 11.8 11.99 130,465
05/22/2014 11.66 11.9001 11.66 11.8 184,225
05/21/2014 11.8 11.83 11.5815 11.62 220,059
05/20/2014 11.97 11.97 11.74 11.8 229,289
05/19/2014 12.09 12.18 11.88 11.99 218,538
05/16/2014 11.98 12.08 11.91 12.08 144,814
05/15/2014 12.01 12.09 11.89 12.01 276,382
05/14/2014 12.17 12.21 11.98 12.07 241,778
05/13/2014 11.87 12.33 11.87 12.21 894,295
05/12/2014 11.6 12.12 11.48 11.85 1,214,355
05/09/2014 11.09 11.56 10.94 11.49 829,635
05/08/2014 11.11 11.24 10.95 11 150,612
05/07/2014 10.99 11.17 10.93 11.15 146,546
05/06/2014 10.92 11.18 10.84 10.99 232,188
05/05/2014 11.03 11.06 10.85 10.97 200,135
05/02/2014 11.04 11.22 11.04 11.12 119,799
05/01/2014 11.14 11.19 10.95 11.02 276,650
04/30/2014 11.16 11.23 11.105 11.17 145,413
04/29/2014 11.37 11.44 11.19 11.2 210,515
04/28/2014 11.56 11.59 11.28 11.29 866,415
04/25/2014 11.71 11.75 11.45 11.49 140,828
04/24/2014 11.54 11.81 11.53 11.77 224,331
04/23/2014 11.6 11.75 11.37 11.45 462,180
04/22/2014 11.62 11.75 11.52 11.7 263,007
04/21/2014 11.7 11.71 11.5 11.63 202,166
04/17/2014 11.59 11.73 11.56 11.67 89,254
04/16/2014 11.56 11.725 11.5 11.62 182,814
04/15/2014 11.56 11.56 11.25 11.47 164,417
04/14/2014 11.56 11.57 11.35 11.5 161,724
04/11/2014 11.66 11.69 11.43 11.44 238,105
04/10/2014 11.89 11.99 11.645 11.68 212,901
04/09/2014 11.68 11.96 11.54 11.9 261,078
04/08/2014 11.67 11.79 11.61 11.62 150,387
04/07/2014 11.77 11.78 11.61 11.67 166,460
04/04/2014 12.17 12.17 11.775 11.79 284,533
04/03/2014 12.16 12.18 12.05 12.07 227,121
04/02/2014 12.02 12.24 11.89 12.12 286,850
04/01/2014 11.91 12.1 11.9 11.97 187,720
03/31/2014 11.86 12.02 11.77 11.9 218,422
03/28/2014 11.83 11.94 11.75 11.77 174,328
03/27/2014 11.89 11.89 11.78 11.83 167,062
03/26/2014 12.22 12.22 11.89 11.89 218,206
03/25/2014 12.15 12.19 12 12.14 147,088
03/24/2014 12.22 12.36 12.08 12.12 159,510
03/21/2014 12.18 12.31 12.06 12.23 269,275
03/20/2014 12.25 12.27 12.03 12.1 105,362
03/19/2014 12.27 12.325 12.21 12.25 141,371
03/18/2014 12.14 12.4 12.14 12.3 185,637
03/17/2014 12.15 12.32 12.07 12.16 207,150
03/14/2014 12.14 12.23 12.02 12.11 161,770
03/13/2014 12.33 12.33 12.11 12.18 216,455
03/12/2014 12.38 12.42 12.15 12.28 174,742
03/11/2014 12.45 12.5502 12.29 12.44 285,411
03/10/2014 12.61 12.61 12.27 12.41 318,038
03/07/2014 12.56 12.64 12.4599 12.62 236,453
03/06/2014 12.31 12.52 12.24 12.46 332,135
03/05/2014 12.3 12.371 12.19 12.31 192,768
03/04/2014 12.3 12.52 12.22 12.35 316,510
03/03/2014 12.16 12.28 12.06 12.14 239,050
02/28/2014 12.24 12.475 12.22 12.25 235,526
02/27/2014 12.17 12.21 12.1 12.2 374,244
02/26/2014 12.32 12.395 12.15 12.2 259,257
02/25/2014 12.32 12.375 12.21 12.27 112,728
02/24/2014 12.38 12.47 12.28 12.3 216,123
02/21/2014 12.5 12.588 12.38 12.4 383,885
02/20/2014 12.37 12.59 12.37 12.53 96,353
02/19/2014 12.64 12.78 12.37 12.39 173,962
02/18/2014 12.57 12.78 12.56 12.71 197,242
02/14/2014 12.26 12.6 12.26 12.55 145,188
02/13/2014 12.15 12.3104 12 12.26 1,148,745
02/12/2014 12.37 12.46 12.2 12.26 469,755
02/11/2014 12.47 12.48 12.18 12.4 161,004
02/10/2014 12.45 12.62 12.31 12.59 143,887
02/07/2014 12.49 12.53 12.32 12.48 142,233
02/06/2014 12.33 12.54 12.33 12.47 147,462
02/05/2014 12.53 12.55 12.31 12.32 150,891
02/04/2014 12.67 12.67 12.48 12.59 258,069
02/03/2014 12.82 12.905 12.49 12.6 393,108
01/31/2014 12.7 12.94 12.65 12.82 135,743
01/30/2014 12.91 13.01 12.84 12.89 184,862
01/29/2014 12.78 12.91 12.64 12.85 149,851
01/28/2014 12.71 12.94 12.69 12.9 197,541
01/27/2014 12.82 12.88 12.68 12.69 179,576
01/24/2014 13.11 13.224 12.745 12.8 255,954
01/23/2014 13.3 13.48 13.1875 13.2 130,774
01/22/2014 13.35 13.51 13.32 13.36 104,021
01/21/2014 13.32 13.436 13.14 13.34 129,321
01/17/2014 13.37 13.45 13.24 13.28 100,671
01/16/2014 13.42 13.52 13.36 13.4 67,812
01/15/2014 13.48 13.55 13.46 13.49 136,827
01/14/2014 13.7 13.84 13.45 13.49 292,287
01/13/2014 13.38 13.79 13.37 13.7 240,858
01/10/2014 13.58 13.58 13.37 13.45 269,118
01/09/2014 13.7 13.84 13.49 13.57 113,910
01/08/2014 14 14.03 13.66 13.7 158,565
01/07/2014 13.98 14.1 13.93 14.01 120,459
01/06/2014 14.37 14.37 13.96 13.97 113,377
01/03/2014 14.24 14.41 14.24 14.35 146,509
01/02/2014 14.45 14.45 14.06 14.24 155,705
12/31/2013 14.39 14.54 14.35 14.47 198,912
12/30/2013 14.36 14.44 14.33 14.4 699,755
12/27/2013 14.4 14.49 14.23 14.4 146,232
12/26/2013 14.35 14.41 14.05 14.36 188,205
12/24/2013 14.37 14.53 14.3 14.34 124,485
12/23/2013 14.4 14.41 14.25 14.4 208,247
12/20/2013 14.15 14.47 14.08 14.35 550,058
12/19/2013 13.93 14.14 13.84 14.1 356,828
12/18/2013 13.8 13.96 13.68 13.94 229,932
12/17/2013 13.91 13.96 13.74 13.75 180,076
12/16/2013 13.76 14.01 13.67 13.95 189,327
12/13/2013 13.88 13.9 13.6801 13.74 165,527
12/12/2013 14 14.11 13.72 13.82 265,528
12/11/2013 14.21 14.27 13.95 14.03 144,427
12/10/2013 14.24 14.33 14.14 14.17 164,087
12/09/2013 14.44 14.44 14.22 14.29 75,786
12/06/2013 14.43 14.53 14.31 14.39 181,255
12/05/2013 14.3 14.44 14.2 14.25 920,761
12/04/2013 14.25 14.46 14.15 14.35 176,947
12/03/2013 14.16 14.51 14.16 14.26 176,455
12/02/2013 14.52 14.625 14.09 14.22 127,450
11/29/2013 14.61 14.66 14.4 14.49 110,744
11/27/2013 14.48 14.56 14.38 14.51 143,557
11/26/2013 14.39 14.59 14.39 14.43 147,778
11/25/2013 14.44 14.6499 14.3 14.35 158,913
11/22/2013 14.42 14.62 14.2701 14.4 159,650
11/21/2013 14.3 14.405 14.09 14.39 196,614
11/20/2013 14.08 14.29 14.05 14.21 117,753
11/19/2013 14.42 14.49 13.97 14.03 201,412
11/18/2013 14.16 14.74 14.13 14.47 411,183
11/15/2013 13.61 13.92 13.61 13.83 166,257
11/14/2013 13.47 13.68 13.45 13.64 75,257
11/13/2013 13.35 13.5 13.248 13.49 159,802
11/12/2013 13.19 13.43 13.18 13.41 121,408
11/11/2013 13.18 13.32 13.165 13.19 128,103
11/08/2013 12.76 13.23 12.61 13.18 162,336
11/07/2013 12.76 12.945 12.65 12.77 138,343
11/06/2013 12.57 12.8019 12.57 12.72 201,537
11/05/2013 12.44 12.67 12.37 12.52 133,466
11/04/2013 11.76 12.61 11.76 12.46 295,972
11/01/2013 11.02 12.01 11.02 11.76 694,922
10/31/2013 12.46 12.47 12.18 12.18 135,590
10/30/2013 12.41 12.61 12.385 12.44 137,568
10/29/2013 12.43 12.48 12.34 12.43 154,777
10/28/2013 12.44 12.4499 12.33 12.4 101,117
10/25/2013 12.53 12.591 12.2901 12.46 62,058
10/24/2013 12.44 12.6 12.38 12.48 214,032
10/23/2013 12.29 12.47 12.27 12.46 74,918
10/22/2013 12.44 12.44 12.25 12.36 91,184
10/21/2013 12.49 12.58 12.36 12.37 198,391
10/18/2013 12.21 12.49 12.19 12.46 154,559
10/17/2013 11.9 12.1 11.8701 12.09 488,163
10/16/2013 12.25 12.25 11.91 11.91 410,577
10/15/2013 12.47 12.47 12.18 12.22 104,874
10/14/2013 12.42 12.58 12.41 12.5 95,085
10/11/2013 11.91 12.52 11.91 12.52 177,744
10/10/2013 11.81 11.97 11.71 11.97 103,300
10/09/2013 11.61 11.74 11.6 11.66 134,926
10/08/2013 11.74 11.83 11.61 11.61 252,512
10/07/2013 11.81 11.81 11.68 11.75 76,335
10/04/2013 11.69 11.92 11.69 11.88 75,761
10/03/2013 12.01 12.14 11.64 11.71 153,463
10/02/2013 12.05 12.15 11.92 12.06 135,666
10/01/2013 12.1 12.34 12.04 12.1 241,479
09/30/2013 11.9 12.16 11.851 12.11 152,382
09/27/2013 12.1 12.12 12.015 12.05 158,664
09/26/2013 12.3 12.3 12.05 12.16 122,085
09/25/2013 12.38 12.38 12.19 12.3 128,402
09/24/2013 12.3 12.45 12.12 12.33 127,806
09/23/2013 12.22 12.3 12.1199 12.28 122,781
09/20/2013 12.36 12.3996 12.165 12.2 275,273
09/19/2013 12.54 12.54 12.21 12.32 98,023
09/18/2013 12.23 12.54 12.15 12.54 140,329
09/17/2013 12.13 12.26 12.1 12.26 116,749
09/16/2013 12.27 12.32 12.04 12.13 168,122
09/13/2013 12.14 12.15 12.04 12.09 120,688
09/12/2013 12.15 12.2849 11.98 12.09 146,803
09/11/2013 12.2 12.28 12.09 12.16 150,957
09/10/2013 12.05 12.24 11.99 12.24 196,642
09/09/2013 11.83 12.03 11.74 11.96 176,088
09/06/2013 12.05 12.099 11.8 11.82 266,246
09/05/2013 11.91 12.01 11.85 11.99 111,967
09/04/2013 11.55 11.91 11.54 11.88 138,710
09/03/2013 11.72 11.82 11.46 11.55 186,928
08/30/2013 11.69 11.76 11.49 11.61 184,831
08/29/2013 11.84 11.98 11.69 11.73 106,759
08/28/2013 11.64 11.81 11.56 11.81 182,796
08/27/2013 11.79 11.89 11.6 11.67 289,687
08/26/2013 11.97 12.06 11.86 11.89 97,426
08/23/2013 11.87 11.96 11.82 11.96 206,876
08/22/2013 11.75 12.02 11.72 11.87 160,211
08/21/2013 11.85 11.85 11.6 11.67 125,886
08/20/2013 11.73 11.8896 11.69 11.86 204,577
08/19/2013 11.88 11.88 11.69 11.75 196,503
08/16/2013 11.9 11.94 11.795 11.86 171,609
08/15/2013 11.92 12.11 11.79 11.94 358,386
08/14/2013 11.96 12.07 11.89 12 175,781
08/13/2013 12.01 12.24 11.86 11.96 187,813
08/12/2013 11.93 12.1 11.8 12 269,055
08/09/2013 12.02 12.33 11.96 12.01 474,078
08/08/2013 11.68 12.12 11.361 12.04 1,511,485
08/07/2013 11.6 11.77 10.52 11.66 1,676,392
08/06/2013 12.95 12.98 12.74 12.79 464,999
08/05/2013 13.06 13.12 12.94 12.94 160,244
08/02/2013 13.31 13.3197 13.03 13.04 163,333
08/01/2013 13.28 13.56 13.28 13.34 203,225
07/31/2013 13.12 13.32 13.06 13.18 129,728
07/30/2013 13.05 13.11 13.01 13.09 92,534
07/29/2013 12.97 13.08 12.92 13.04 179,414
07/26/2013 12.98 13.08 12.975 13 180,025
07/25/2013 12.85 13.08 12.75 13.06 141,360
07/24/2013 13.05 13.05 12.86 12.9 81,339
07/23/2013 13.03 13.109 12.97 13.04 133,607
07/22/2013 12.91 13.06 12.83 13.02 148,588
07/19/2013 12.68 13.08 12.68 12.88 265,982
07/18/2013 12.57 12.78 12.55 12.73 774,271
07/17/2013 12.47 12.68 12.36 12.68 796,974
07/16/2013 12.52 12.52 12.36 12.41 113,184
07/15/2013 12.46 12.57 12.38 12.52 152,962
07/12/2013 12.41 12.5 12.39 12.44 105,374
07/11/2013 12.16 12.53 12.04 12.42 488,606
07/10/2013 11.95 12.0885 11.85 12.01 405,513
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?