Blount International, Inc. Historical Stock Prices

BLT 
$12.77
*  
0.01
0.08%
Get BLT Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading BLT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BLT 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: 1 Year, From 26-MAR-2014 TO 26-MAR-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  12.74  12.94  12.70  12.77 354,145
03/26/2015 12.77 12.94 12.7 12.77 354,170
03/25/2015 13 13.03 12.77 12.78 534,641
03/24/2015 13.02 13.17 12.95 13 541,102
03/23/2015 13.01 13.19 13.01 13.05 377,698
03/20/2015 12.97 13.08 12.882 13.04 571,408
03/19/2015 12.99 13.028 12.7819 12.85 316,177
03/18/2015 13 13.18 12.76 12.99 488,591
03/17/2015 12.9 13.14 12.77 13.02 1,330,466
03/16/2015 13.49 13.53 13.19 13.28 706,059
03/13/2015 13.55 13.68 13.3 13.41 1,045,487
03/12/2015 13.31 14 13.01 13.61 1,896,405
03/11/2015 16.12 16.19 13.16 13.3 2,548,081
03/10/2015 16.55 16.66 16.49 16.53 906,695
03/09/2015 16.64 16.78 16.53 16.58 309,489
03/06/2015 16.6 16.72 16.5 16.58 1,164,791
03/05/2015 16.6 16.78 16.6 16.6 612,566
03/04/2015 16.6 16.69 16.58 16.6 513,489
03/03/2015 16.6 16.75 16.58 16.61 381,174
03/02/2015 16.51 16.78 16.51 16.6 449,375
02/27/2015 16.69 16.75 16.51 16.59 324,730
02/26/2015 16.63 16.81 16.58 16.67 221,531
02/25/2015 16.27 16.69 16.25 16.58 1,363,433
02/24/2015 16.27 16.49 16.223 16.31 127,678
02/23/2015 16.25 16.27 15.96 16.22 195,452
02/20/2015 15.57 16.36 15.57 16.25 580,212
02/19/2015 15.78 15.8 15.51 15.54 280,968
02/18/2015 15.75 16 15.66 15.78 277,281
02/17/2015 16.06 16.09 15.8 15.82 207,277
02/13/2015 15.73 16.11 15.68 16.1 302,506
02/12/2015 15.75 15.87 15.63 15.74 258,769
02/11/2015 16.13 16.15 15.63 15.7 239,612
02/10/2015 16.34 16.34 16.09 16.17 232,689
02/09/2015 16.29 16.59 16.16 16.19 188,878
02/06/2015 16.48 16.64 16.25 16.34 201,765
02/05/2015 15.8 16.5 15.78 16.4 371,980
02/04/2015 15.43 15.81 15.42 15.65 371,912
02/03/2015 15.7 15.8 15.49 15.51 509,037
02/02/2015 15.5 15.75 15.34 15.71 341,423
01/30/2015 15.94 16.05 15.42 15.5 339,554
01/29/2015 15.66 16.06 15.58 16.05 255,941
01/28/2015 15.9 16.012 15.59 15.63 254,274
01/27/2015 15.72 15.99 15.72 15.86 262,727
01/26/2015 15.9 16.12 15.71 16.01 204,397
01/23/2015 15.93 16.048 15.66 15.87 297,990
01/22/2015 15.6 16.14 15.4 16 507,444
01/21/2015 15.45 15.59 15.07 15.45 310,769
01/20/2015 15.7 15.85 15.41 15.46 295,345
01/16/2015 15.31 15.76 15.3 15.73 281,634
01/15/2015 16.13 16.37 15.42 15.42 420,070
01/14/2015 15.9 16.19 15.9 16.16 161,148
01/13/2015 16.06 16.35 15.9346 16.07 397,068
01/12/2015 16.26 16.3 15.8 16 210,145
01/09/2015 16.54 16.65 16.1 16.21 198,774
01/08/2015 16.41 16.5798 16.24 16.52 147,652
01/07/2015 16.23 16.34 16.05 16.22 181,954
01/06/2015 16.6 16.748 16.06 16.12 258,802
01/05/2015 16.94 17.01 16.585 16.62 223,515
01/02/2015 17.6 17.715 17.005 17.09 232,291
12/31/2014 17.77 17.89 17.57 17.57 180,150
12/30/2014 17.85 17.969 17.64 17.73 164,388
12/29/2014 17.6 17.95 17.6 17.85 118,796
12/26/2014 17.5 17.76 17.5 17.67 88,271
12/24/2014 17.39 17.63 17.3501 17.52 91,784
12/23/2014 17 17.52 16.89 17.35 248,713
12/22/2014 16.86 16.98 16.62 16.94 303,100
12/19/2014 17.28 17.28 16.77 16.86 563,484
12/18/2014 17.01 17.3 16.83 17.28 380,362
12/17/2014 16.63 16.96 16.42 16.95 415,421
12/16/2014 16.26 16.82 16.26 16.62 521,604
12/15/2014 16.39 16.48 16.13 16.26 227,689
12/12/2014 16.27 16.5 16.04 16.35 268,595
12/11/2014 16.68 16.92 16.425 16.49 334,808
12/10/2014 17.39 17.41 16.65 16.65 327,083
12/09/2014 16.91 17.49 16.73 17.48 706,726
12/08/2014 17.31 17.525 17.03 17.13 515,675
12/05/2014 17.27 17.44 17.17 17.39 421,063
12/04/2014 17.27 17.32 17.06 17.27 367,611
12/03/2014 17 17.36 16.94 17.36 491,753
12/02/2014 16.7 16.97 16.64 16.96 389,421
12/01/2014 16.33 16.7 16.141 16.67 485,355
11/28/2014 16.85 16.97 16.36 16.42 275,832
11/26/2014 17.11 17.2775 16.85 16.89 182,841
11/25/2014 17.25 17.61 17.02 17.08 686,006
11/24/2014 17.1 17.43 17.03 17.26 577,406
11/21/2014 17.26 17.37 17.01 17.12 408,364
11/20/2014 16.65 17.13 16.59 17.05 661,404
11/19/2014 16.69 16.75 16.5 16.68 407,291
11/18/2014 16.24 16.78 16.24 16.66 711,581
11/17/2014 16.13 16.33 15.93 16.17 2,013,137
11/14/2014 16.15 16.22 15.99 16.12 863,753
11/13/2014 16.12 16.36 16.08 16.09 793,454
11/12/2014 15.98 16.21 15.96 16.11 1,173,422
11/11/2014 16.12 16.16 15.98 16.01 1,781,259
11/10/2014 16.15 16.39 16.08 16.15 960,117
11/07/2014 16.33 16.43 16.12 16.15 676,708
11/06/2014 15.78 16.4 15.7 16.3 795,494
11/05/2014 15.65 15.8 15.25 15.6 534,267
11/04/2014 15.42 15.579 15.26 15.31 264,804
11/03/2014 15.58 15.58 15.31 15.51 513,018
10/31/2014 15.48 15.49 15.21 15.31 329,815
10/30/2014 15.15 15.35 14.94 15.18 381,538
10/29/2014 15.21 15.33 14.99 15.16 153,524
10/28/2014 14.64 15.16 14.64 15.15 296,447
10/27/2014 14.66 14.69 14.46 14.62 114,853
10/24/2014 15 15 14.69 14.71 117,088
10/23/2014 14.8 15.04 14.8 14.97 340,421
10/22/2014 14.94 14.94 14.62 14.63 148,386
10/21/2014 14.54 14.95 14.425 14.9 229,481
10/20/2014 14.37 14.53 14.26 14.44 307,869
10/17/2014 14.6 14.6 14.31 14.42 207,569
10/16/2014 14.24 14.6 14.23 14.45 316,077
10/15/2014 14.24 14.58 14.192 14.5 303,106
10/14/2014 14.2 14.58 14.2 14.51 316,258
10/13/2014 14.03 14.27 14.01 14.08 259,635
10/10/2014 14.19 14.455 14.06 14.09 286,316
10/09/2014 14.42 14.46 14.24 14.26 210,719
10/08/2014 14.24 14.58 14.12 14.46 394,284
10/07/2014 14.64 14.7 14.25 14.27 273,296
10/06/2014 14.81 14.94 14.68 14.76 144,407
10/03/2014 14.97 15.02 14.79 14.8 136,290
10/02/2014 14.54 14.85 14.54 14.82 431,484
10/01/2014 15.07 15.1399 14.58 14.58 359,102
09/30/2014 15.63 15.63 15.13 15.13 370,255
09/29/2014 15.36 15.65 15.3 15.59 269,969
09/26/2014 15.54 15.615 15.43 15.5 215,667
09/25/2014 15.58 15.62 15.301 15.55 491,939
09/24/2014 15.62 15.71 15.57 15.59 183,694
09/23/2014 15.76 15.79 15.61 15.61 197,918
09/22/2014 16.15 16.15 15.82 15.84 191,841
09/19/2014 16.45 16.66 16.0801 16.19 407,210
09/18/2014 16.37 16.58 16.36 16.48 329,546
09/17/2014 16.16 16.46 16.16 16.35 742,314
09/16/2014 15.95 16.31 15.95 16.15 343,805
09/15/2014 15.8 16.0525 15.79 16.01 397,008
09/12/2014 15.88 15.985 15.632 15.82 219,026
09/11/2014 15.85 15.89 15.71 15.86 296,630
09/10/2014 15.88 16.06 15.88 15.95 252,471
09/09/2014 16.16 16.17 15.75 15.92 305,953
09/08/2014 16.14 16.23 15.91 16.16 369,814
09/05/2014 16.11 16.215 16 16.13 256,492
09/04/2014 16 16.32 15.91 16.17 560,372
09/03/2014 16.06 16.17 15.93 16 243,260
09/02/2014 16.04 16.09 15.84 15.95 176,041
08/29/2014 15.93 15.99 15.8 15.98 142,598
08/28/2014 15.81 15.91 15.674 15.82 173,473
08/27/2014 15.89 16 15.671 15.83 106,029
08/26/2014 15.87 15.97 15.862 15.89 126,229
08/25/2014 15.85 15.98 15.754 15.85 113,429
08/22/2014 15.82 15.82 15.56 15.74 218,677
08/21/2014 15.87 15.9 15.59 15.81 219,823
08/20/2014 15.89 16.075 15.7 15.88 302,338
08/19/2014 15.44 15.975 15.308 15.94 304,936
08/18/2014 15.16 15.41 15.07 15.39 465,412
08/15/2014 15.1 15.15 14.88 15 367,897
08/14/2014 14.96 15.02 14.88 14.95 259,792
08/13/2014 15 15.05 14.9 14.98 211,397
08/12/2014 15.08 15.12 14.87 14.93 203,503
08/11/2014 14.95 15.18 14.786 15.09 213,956
08/08/2014 14.48 14.885 14.45 14.84 219,802
08/07/2014 14.16 14.62 14.16 14.48 309,698
08/06/2014 13.79 14.52 13.6677 14.08 268,112
08/05/2014 13.26 13.41 13.24 13.4 408,592
08/04/2014 13.09 13.33 13.01 13.33 221,645
08/01/2014 13.07 13.15 12.91 13.11 192,194
07/31/2014 13.13 13.21 13.02 13.06 278,872
07/30/2014 13.35 13.35 13.18 13.29 136,792
07/29/2014 13.53 13.53 13.25 13.26 184,748
07/28/2014 13.58 13.62 13.29 13.55 220,228
07/25/2014 13.54 13.67 13.5 13.61 275,042
07/24/2014 13.66 13.82 13.56 13.65 208,631
07/23/2014 13.82 13.89 13.61 13.65 118,773
07/22/2014 13.65 13.88 13.55 13.8 134,222
07/21/2014 13.58 13.65 13.42 13.6 212,960
07/18/2014 13.46 13.75 13.44 13.67 227,878
07/17/2014 13.65 13.72 13.4 13.49 270,510
07/16/2014 13.81 13.85 13.61 13.74 264,463
07/15/2014 14.12 14.12 13.71 13.74 210,154
07/14/2014 14.19 14.26 14.08 14.1 185,223
07/11/2014 13.92 14.11 13.75 14.07 187,514
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
*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?