BOLT

Bolt Technology Corporation Historical Stock Prices

$17.93
*  
0.03
0.17%
Get BOLT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading BOLT now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BOLT After Hours
 
 
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: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.84  17.97  17.6901  17.93 10,540
07/25/2014 17.83 17.99 17.67 17.9 14,362
07/24/2014 18.07 18.114 17.85 17.96 26,979
07/23/2014 18.05 18.2899 17.86 18.01 24,097
07/22/2014 17.44 18.2 17.4192 17.91 35,602
07/21/2014 17.04 17.4499 17.04 17.36 20,845
07/18/2014 17.09 17.24 17 17.14 18,735
07/17/2014 17.04 17.46 17.01 17.12 32,616
07/16/2014 17.11 17.11 16.82 17 8,180
07/15/2014 17.1 17.1999 16.85 16.92 19,550
07/14/2014 17.3 17.32 16.97 17 19,607
07/11/2014 17.375 17.375 17.2 17.24 14,579
07/10/2014 17.24 17.54 17.22 17.32 21,954
07/09/2014 17.51 17.63 17.29 17.46 17,830
07/08/2014 17.52 17.65 17.3 17.41 34,218
07/07/2014 18.04 18.43 17.51 17.59 31,479
07/03/2014 18.36 18.52 17.9432 18.24 11,585
07/02/2014 17.55 18.65 17.46 18.2 55,843
07/01/2014 18.37 19.12 17.69 17.7 73,605
06/30/2014 17.78 18.74 17.59 18.35 76,155
06/27/2014 17.07 17.69 17.03 17.69 1,077,037
06/26/2014 16.99 17.42 16.95 17.16 50,564
06/25/2014 16.1 17.18 16.02 16.94 71,629
06/24/2014 16.6 16.85 16.01 16.13 63,334
06/23/2014 16.78 16.95 16.5 16.51 61,638
06/20/2014 17.15 17.198 16.74 16.82 58,511
06/19/2014 17.02 17.15 16.75 17.02 27,026
06/18/2014 17.1 17.2199 16.79 16.86 36,997
06/17/2014 17.08 17.74 16.956 17.19 26,746
06/16/2014 17.28 17.46 17 17.26 38,296
06/13/2014 17.39 17.93 17.08 17.39 35,122
06/12/2014 17.15 17.43 17.0401 17.26 27,207
06/11/2014 17.46 17.62 17.04 17.16 25,780
06/10/2014 17.81 17.81 17.12 17.49 19,635
06/09/2014 17.84 18.085 17.8 17.92 20,283
06/06/2014 17.96 17.96 17.7 17.87 19,231
06/05/2014 17.56 17.95 17.33 17.8 37,995
06/04/2014 16.92 17.48 16.69 17.4 38,976
06/03/2014 17.7 17.7 16.85 16.93 45,250
06/02/2014 18.016 18.17 17.66 17.7 19,998
05/30/2014 18.08 18.29 17.81 18.04 27,372
05/29/2014 18.16 18.35 17.84 17.99 43,700
05/28/2014 18.23 18.28 17.76 18 22,607
05/27/2014 17.68 18.41 17.394 18.36 33,970
05/23/2014 17.38 17.66 17.05 17.55 18,190
05/22/2014 17.08 17.5 17.03 17.34 26,491
05/21/2014 17.22 17.38 16.83 17.05 51,593
05/20/2014 16.99 17.185 16.75 16.97 44,384
05/19/2014 16.78 17.0799 16.78 17.06 25,751
05/16/2014 16.74 17.01 16.4935 16.91 29,255
05/15/2014 16.87 17.045 16.53 16.75 46,343
05/14/2014 17.07 17.2275 16.76 16.91 70,111
05/13/2014 16.65 17.22 16.4 16.97 103,081
05/12/2014 16.54 16.9356 16.4 16.77 86,413
05/09/2014 15.98 16.603 15.98 16.36 46,785
05/08/2014 16.38 16.57 15.96 15.98 52,725
05/07/2014 16.17 16.37 15.94 16.34 46,165
05/06/2014 16.44 16.78 16.09 16.15 53,496
05/05/2014 16.25 16.58 16.08 16.47 22,055
05/02/2014 16.47 16.79 16.07 16.32 51,468
05/01/2014 16.8 16.8 16.06 16.56 78,011
04/30/2014 17.31 17.4 16.65 16.88 67,332
04/29/2014 17.6 17.98 17.4 17.41 19,146
04/28/2014 17.6 19.11 17.4 17.5 38,867
04/25/2014 17.58 18.125 17.24 17.58 45,781
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?