Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsb Bancorp Inc (NQ: BLMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.10 22.24 21.82 21.99 24,649 -0.05(-0.23%)
Oct 29, 2015 22.14 22.22 22.01 22.04 11,602 -0.11(-0.50%)
Oct 28, 2015 21.59 22.15 21.59 22.15 12,569 +0.64(+2.98%)
Oct 27, 2015 21.92 21.94 21.47 21.51 6,824 -0.28(-1.28%)
Oct 26, 2015 21.90 21.93 21.55 21.79 4,863 -0.16(-0.73%)
Oct 23, 2015 21.68 21.95 21.47 21.95 13,363 +0.44(+2.05%)
Oct 22, 2015 21.20 21.74 21.20 21.51 24,273 +0.24(+1.13%)
Oct 21, 2015 21.37 21.52 21.25 21.27 6,777 -0.13(-0.61%)
Oct 20, 2015 21.34 21.43 20.97 21.40 11,751 -0.04(-0.19%)
Oct 19, 2015 21.41 21.52 21.13 21.44 5,775 -0.08(-0.37%)
Oct 16, 2015 21.59 21.59 21.42 21.52 8,906 -0.07(-0.32%)
Oct 15, 2015 21.20 21.62 21.20 21.59 8,946 +0.44(+2.08%)
Oct 14, 2015 21.12 21.38 21.00 21.15 4,831 -0.01(-0.05%)
Oct 13, 2015 21.19 21.31 21.13 21.16 5,438 -0.13(-0.61%)
Oct 12, 2015 21.21 21.44 21.13 21.29 7,223 +0.11(+0.52%)
Oct 09, 2015 21.52 21.52 21.14 21.18 9,893 -0.26(-1.21%)
Oct 08, 2015 21.23 21.45 21.14 21.44 9,378 +0.16(+0.75%)
Oct 07, 2015 20.99 21.40 20.98 21.28 20,979 +0.23(+1.09%)
Oct 06, 2015 21.40 21.40 20.89 21.05 31,026 -0.12(-0.57%)
Oct 05, 2015 21.05 21.28 21.00 21.17 6,579 +0.17(+0.81%)
Oct 02, 2015 20.90 21.00 20.88 21.00 11,307 -0.03(-0.14%)
Oct 01, 2015 21.11 21.38 20.89 21.03 16,224 -0.11(-0.52%)
Sep 30, 2015 20.79 21.17 20.79 21.14 21,991 +0.53(+2.57%)
Sep 29, 2015 20.36 20.97 20.34 20.61 15,977 -0.26(-1.25%)
Sep 28, 2015 20.88 21.19 20.46 20.87 9,776 +0.00(+0.00%)
Sep 25, 2015 21.27 21.27 20.87 20.87 18,434 -0.31(-1.46%)
Sep 24, 2015 21.30 21.30 21.03 21.18 10,222 -0.19(-0.89%)
Sep 23, 2015 21.59 21.61 21.37 21.37 10,592 -0.14(-0.65%)
Sep 22, 2015 21.18 21.69 21.18 21.51 13,695 +0.18(+0.84%)
Sep 21, 2015 21.19 21.38 21.19 21.33 5,884 +0.05(+0.23%)
Sep 18, 2015 20.85 21.28 20.85 21.28 20,691 +0.03(+0.14%)
Sep 17, 2015 21.38 21.38 21.17 21.25 8,092 -0.11(-0.51%)
Sep 16, 2015 21.55 21.55 21.29 21.36 5,576 -0.19(-0.88%)
Sep 15, 2015 20.94 21.60 20.94 21.55 18,957 +0.25(+1.17%)
Sep 14, 2015 21.36 21.47 21.30 21.30 3,636 -0.05(-0.23%)
Sep 11, 2015 21.11 21.35 21.11 21.35 11,595 +0.14(+0.66%)
Sep 10, 2015 21.24 21.35 20.72 21.21 6,913 -0.07(-0.33%)
Sep 09, 2015 21.34 21.35 21.07 21.28 23,354 +0.05(+0.24%)
Sep 08, 2015 21.19 21.35 21.10 21.23 16,494 +0.20(+0.95%)
Sep 04, 2015 20.75 21.03 21.03 21.03 9,400 +0.07(+0.33%)
Sep 03, 2015 20.52 21.05 20.52 20.96 9,407 -0.04(-0.19%)
Sep 02, 2015 20.84 21.00 20.44 21.00 6,401 +0.31(+1.50%)
Sep 01, 2015 20.63 20.86 20.56 20.69 21,947 -0.23(-1.10%)
Aug 31, 2015 20.52 20.94 20.42 20.92 20,248 +0.32(+1.55%)
Aug 28, 2015 20.58 20.71 20.43 20.60 13,735 -0.07(-0.34%)
Aug 27, 2015 20.75 20.75 20.42 20.67 10,047 -0.06(-0.29%)
Aug 26, 2015 21.13 21.13 19.59 20.73 9,702 +0.00(+0.00%)
Aug 25, 2015 20.90 21.00 20.66 20.73 39,322 +0.30(+1.47%)
Aug 24, 2015 20.56 20.82 20.44 20.43 16,047 -0.37(-1.78%)
Aug 21, 2015 20.75 20.95 20.73 20.80 10,839 -0.10(-0.48%)
Aug 20, 2015 20.96 21.00 20.84 20.90 10,644 -0.06(-0.29%)
Aug 19, 2015 21.25 21.25 20.96 20.96 34,128 -0.22(-1.04%)
Aug 18, 2015 21.40 21.49 21.03 21.18 7,051 -0.28(-1.30%)
Aug 17, 2015 21.16 21.47 21.16 21.46 3,676 +0.24(+1.13%)
Aug 14, 2015 20.90 21.23 20.86 21.22 6,843 +0.26(+1.24%)
Aug 13, 2015 21.13 21.24 20.85 20.96 11,604 -0.12(-0.57%)
Aug 12, 2015 21.02 21.16 20.85 21.08 12,960 -0.05(-0.24%)
Aug 11, 2015 21.13 21.13 20.93 21.13 9,379 +0.00(+0.00%)
Aug 10, 2015 21.18 21.30 20.97 21.13 17,096 +0.17(+0.81%)
Aug 07, 2015 21.03 21.13 20.85 20.96 16,216 -0.11(-0.52%)
Aug 06, 2015 21.20 21.21 20.86 21.07 11,188 -0.13(-0.61%)
Aug 05, 2015 20.90 21.20 20.85 21.20 13,328 +0.29(+1.39%)
Aug 04, 2015 20.90 21.09 20.85 20.91 9,684 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.