Quantcast
BLMT

BSB Bancorp, Inc. Common Stock Historical Stock Prices

$35.95
*  
0.55
1.55%
Get BLMT Alerts
*Delayed - data as of Jun. 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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 35.70 36.20 34.90 35.95 64,017
06/22/2018 35.7 36.2 34.9 35.95 63,853
06/21/2018 35.1 36.5 34.95 35.4 20,259
06/20/2018 34.3 35.35 34.3 35.3 17,999
06/19/2018 34.15 34.4 34.15 34.3 10,451
06/18/2018 33.8 34.2 33.8 34.1 6,160
06/15/2018 33.25 34.05 33.25 33.8 15,257
06/14/2018 33.3 33.45 33.25 33.45 5,014
06/13/2018 34 34 33.35 33.5 7,790
06/12/2018 33.25 33.4 33.2 33.35 5,518
06/11/2018 33.5 34 33.15 33.35 7,962
06/08/2018 33.55 33.7 33.5 33.55 12,158
06/07/2018 33.8 33.82 33.6 33.7 7,793
06/06/2018 34.2 34.2 33.7 33.8 16,827
06/05/2018 34.05 34.05 33.8 34 6,016
06/04/2018 34.3 34.3 34 34.15 9,458
06/01/2018 34 34.45 33.85 34.3 13,126
05/31/2018 33.8 33.95 33.75 33.85 7,689
05/30/2018 33.7 33.8 33.65 33.75 7,581
05/29/2018 33.6 33.75 33.45 33.5 6,493
05/25/2018 33.5 33.65 33.4 33.65 4,170
05/24/2018 33.65 33.75 33 33.55 3,409
05/23/2018 33.2 33.65 33.05 33.5 4,530
05/22/2018 33.7 33.7 33.1 33.4 7,523
05/21/2018 33.8 33.85 33.75 33.8 1,499
05/18/2018 33.6 33.75 33.05 33.65 20,582
05/17/2018 33.45 33.55 32.775 33.45 5,764
05/16/2018 32.7 33.45 32.7 33.35 10,033
05/15/2018 32.55 32.8 32.55 32.7 4,538
05/14/2018 33.05 33.05 32.2 32.4 11,558
05/11/2018 32.75 32.8 32.575 32.6 3,379
05/10/2018 32.675 33.2 32.65 32.75 6,285
05/09/2018 33.35 33.6 32.6 32.95 11,165
05/08/2018 32.744 33.2 32.525 33.1 4,780
05/07/2018 32.3 33.25 32.3 32.6 5,123
05/04/2018 32.45 32.75 32.25 32.45 11,364
05/03/2018 32.35 33.05 32.2 32.75 2,701
05/02/2018 33.5332 33.5332 32.45 32.95 6,006
05/01/2018 32.35 33.4 32.35 33.05 45,155
04/30/2018 32.45 32.45 32.15 32.25 8,888
04/27/2018 32.55 32.6 32.35 32.45 6,577
04/26/2018 33 33.15 32.45 32.85 4,068
04/25/2018 32.9 33.2 32.85 32.95 7,494
04/24/2018 32.2 32.9 32.2 32.65 6,646
04/23/2018 31.85 32.35 31.55 32.3 3,551
04/20/2018 31.25 32.1 31.25 31.9 9,990
04/19/2018 31.25 31.95 30.605 31.75 7,486
04/18/2018 31.7 31.95 31.075 31.4 9,671
04/17/2018 31.6696 32.35 31.6696 32.2 7,831
04/16/2018 31.2 31.75 31.175 31.6 4,204
04/13/2018 31.25 31.25 30.55 30.95 6,019
04/12/2018 31.35 31.5 31.25 31.25 1,844
04/11/2018 31.6 31.6 31.25 31.25 2,407
04/10/2018 30.5 31.7 30.5 31.35 7,353
04/09/2018 30.8 30.9 30.5 30.5 11,744
04/06/2018 31.3 31.3 30.85 30.85 3,453
04/05/2018 31 31.05 30.5 31 9,291
04/04/2018 30.45 30.85 30.45 30.6 2,908
04/03/2018 30.65 30.825 30.25 30.35 25,919
04/02/2018 30.65 31.3 30.25 30.45 12,803
03/29/2018 31.15 31.75 30.6 30.6 27,080
03/28/2018 30.7224 31.5 30.7224 31.3 4,769
03/27/2018 30.6 31.3 30.55 30.95 5,445
03/26/2018 30.2 31.45 30.05 31.3 7,216
03/23/2018 30.65 30.9 30.1 30.25 10,098
03/22/2018 30.85 30.85 30.65 30.65 4,316
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BLMT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio