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 (%)
Nov 30, 2018 31.58 32.85 31.58 32.83 138,800 +1.13(+3.56%)
Nov 29, 2018 31.76 31.94 31.31 31.70 504,031 -0.05(-0.16%)
Nov 28, 2018 30.99 31.94 30.89 31.75 214,628 +0.77(+2.49%)
Nov 27, 2018 30.75 31.49 30.75 30.98 863,913 +4.12(+15.34%)
Nov 26, 2018 26.93 27.19 26.78 26.86 20,355 +0.01(+0.04%)
Nov 23, 2018 26.85 26.85 26.64 26.85 8,200 +0.03(+0.11%)
Nov 21, 2018 26.82 26.82 26.82 0 -0.23(-0.85%)
Nov 20, 2018 27.30 27.44 27.03 27.05 20,461 -0.45(-1.64%)
Nov 19, 2018 28.10 28.44 27.40 27.50 40,099 -0.74(-2.62%)
Nov 16, 2018 28.15 29.00 28.15 28.24 12,900 -0.03(-0.11%)
Nov 15, 2018 28.14 28.83 28.09 28.27 7,570 +0.14(+0.50%)
Nov 14, 2018 28.30 29.12 28.01 28.13 16,621 -0.25(-0.88%)
Nov 13, 2018 28.56 28.75 28.21 28.38 5,902 +0.03(+0.11%)
Nov 12, 2018 28.03 28.86 28.03 28.35 13,751 +0.07(+0.25%)
Nov 09, 2018 28.89 30.00 28.26 28.28 14,000 -0.61(-2.11%)
Nov 08, 2018 28.97 29.00 28.77 28.89 11,786 -0.29(-0.99%)
Nov 07, 2018 29.12 29.18 28.76 29.18 19,768 -0.09(-0.31%)
Nov 06, 2018 29.06 29.80 29.02 29.27 8,747 +0.08(+0.27%)
Nov 05, 2018 28.77 29.47 28.49 29.19 28,616 +0.38(+1.32%)
Nov 02, 2018 28.93 29.86 28.68 28.81 8,600 -0.13(-0.45%)
Nov 01, 2018 28.95 29.00 28.50 28.94 10,705 +0.14(+0.49%)
Oct 31, 2018 29.15 29.67 28.48 28.80 18,493 -0.39(-1.34%)
Oct 30, 2018 28.61 29.50 28.61 29.19 10,911 +0.40(+1.39%)
Oct 29, 2018 28.35 31.02 28.35 28.79 12,840 +0.49(+1.73%)
Oct 26, 2018 28.15 28.40 27.55 28.30 21,300 +0.00(+0.00%)
Oct 25, 2018 29.47 29.47 27.85 28.30 58,198 -0.96(-3.28%)
Oct 24, 2018 30.18 30.28 29.25 29.26 14,624 -1.01(-3.34%)
Oct 23, 2018 29.58 30.63 28.71 30.27 56,578 -0.23(-0.75%)
Oct 22, 2018 31.12 31.26 30.50 30.50 11,967 -0.66(-2.12%)
Oct 19, 2018 30.56 31.45 30.56 31.16 16,600 +0.19(+0.61%)
Oct 18, 2018 31.04 31.10 30.90 30.97 12,594 -0.04(-0.13%)
Oct 17, 2018 31.12 31.12 30.74 31.01 16,874 -0.22(-0.70%)
Oct 16, 2018 31.47 31.47 31.15 31.23 14,614 -0.16(-0.51%)
Oct 15, 2018 31.30 31.40 31.10 31.39 24,375 +0.23(+0.74%)
Oct 12, 2018 31.82 31.87 31.10 31.16 73,900 -0.40(-1.27%)
Oct 11, 2018 31.63 31.98 31.55 31.56 11,738 -0.30(-0.94%)
Oct 10, 2018 32.00 32.22 31.85 31.86 15,566 -0.14(-0.44%)
Oct 09, 2018 32.11 32.58 32.00 32.00 28,889 -0.20(-0.62%)
Oct 08, 2018 32.04 32.50 31.75 32.20 19,703 +0.41(+1.29%)
Oct 05, 2018 31.99 32.05 31.79 31.79 13,000 -0.31(-0.97%)
Oct 04, 2018 32.26 32.42 31.95 32.10 12,961 -0.47(-1.44%)
Oct 03, 2018 32.05 32.60 32.05 32.57 10,144 +0.49(+1.53%)
Oct 02, 2018 32.37 32.37 32.05 32.08 22,713 -0.24(-0.74%)
Oct 01, 2018 32.50 32.55 32.25 32.32 14,772 -0.28(-0.86%)
Sep 28, 2018 32.70 32.70 32.55 32.60 54,700 -0.10(-0.31%)
Sep 27, 2018 32.90 32.90 32.65 32.70 6,481 -0.05(-0.15%)
Sep 26, 2018 32.70 32.80 32.60 32.75 3,296 +0.05(+0.15%)
Sep 25, 2018 32.80 32.95 32.60 32.70 11,751 -0.15(-0.46%)
Sep 24, 2018 32.90 32.90 32.80 32.85 10,958 -0.15(-0.45%)
Sep 21, 2018 33.05 33.15 32.90 33.00 30,600 -0.10(-0.30%)
Sep 20, 2018 33.10 33.25 32.85 33.10 10,587 +0.10(+0.30%)
Sep 19, 2018 32.90 33.15 32.85 33.00 5,987 +0.10(+0.30%)
Sep 18, 2018 33.25 33.25 32.90 32.90 12,692 -0.20(-0.60%)
Sep 17, 2018 33.10 33.60 33.10 33.10 12,171 +0.10(+0.30%)
Sep 14, 2018 33.10 33.20 33.00 33.00 16,200 +0.00(+0.00%)
Sep 13, 2018 33.17 33.20 33.00 33.00 2,507 -0.15(-0.45%)
Sep 12, 2018 33.20 33.36 33.10 33.15 8,753 -0.30(-0.90%)
Sep 11, 2018 33.55 33.70 33.30 33.45 11,562 -0.20(-0.59%)
Sep 10, 2018 33.65 33.80 33.59 33.65 6,434 -0.20(-0.59%)
Sep 07, 2018 33.30 34.00 33.30 33.85 8,900 +0.15(+0.45%)
Sep 06, 2018 33.65 34.20 33.65 33.70 8,397 +0.10(+0.30%)
Sep 05, 2018 33.45 33.70 33.35 33.60 10,739 +0.20(+0.60%)
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.