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 (%)
Feb 28, 2013 13.18 13.20 13.15 13.20 36,991 +0.05(+0.38%)
Feb 27, 2013 13.13 13.18 13.13 13.15 538,233 +0.01(+0.08%)
Feb 26, 2013 13.13 13.15 13.04 13.14 40,958 +0.04(+0.31%)
Feb 22, 2013 13.05 13.10 13.04 13.10 8,771 +0.07(+0.54%)
Feb 21, 2013 13.09 13.09 13.02 13.03 2,531 +0.03(+0.23%)
Feb 20, 2013 13.10 13.13 13.00 13.00 21,451 -0.12(-0.91%)
Feb 19, 2013 13.04 13.12 13.04 13.12 8,471 +0.09(+0.69%)
Feb 15, 2013 13.20 13.20 13.00 13.03 18,614 -0.07(-0.53%)
Feb 14, 2013 13.10 13.14 13.08 13.10 18,718 -0.02(-0.15%)
Feb 13, 2013 13.10 13.15 13.02 13.12 16,449 +0.01(+0.08%)
Feb 12, 2013 13.00 13.12 12.95 13.11 51,831 +0.11(+0.85%)
Feb 11, 2013 13.00 13.00 12.99 13.00 1,170 +0.01(+0.08%)
Feb 08, 2013 12.95 13.00 12.93 12.99 26,879 +0.04(+0.31%)
Feb 07, 2013 12.93 12.95 12.90 12.95 12,794 +0.04(+0.31%)
Feb 06, 2013 12.87 12.93 12.87 12.91 6,696 +0.03(+0.23%)
Feb 04, 2013 12.87 12.90 12.81 12.88 9,095 -0.07(-0.54%)
Feb 01, 2013 12.75 12.95 12.75 12.95 41,992 +0.20(+1.57%)
Jan 31, 2013 12.85 12.92 12.75 12.75 18,375 -0.02(-0.16%)
Jan 30, 2013 12.92 12.93 12.75 12.77 5,724 -0.18(-1.39%)
Jan 29, 2013 12.95 12.95 12.94 12.95 6,440 +0.00(+0.00%)
Jan 28, 2013 12.99 12.99 12.90 12.95 5,883 +0.00(+0.00%)
Jan 25, 2013 12.94 12.95 12.80 12.95 3,232 +0.01(+0.08%)
Jan 24, 2013 12.87 12.94 12.77 12.94 6,854 +0.03(+0.23%)
Jan 23, 2013 12.96 12.96 12.90 12.91 4,223 -0.04(-0.31%)
Jan 22, 2013 12.96 12.96 12.90 12.95 7,174 +0.00(+0.00%)
Jan 18, 2013 12.96 12.96 12.90 12.95 8,617 +0.01(+0.08%)
Jan 17, 2013 12.83 12.95 12.83 12.94 7,085 +0.10(+0.78%)
Jan 16, 2013 12.99 12.99 12.84 12.84 2,646 -0.13(-1.00%)
Jan 15, 2013 12.74 13.00 12.74 12.97 5,212 +0.21(+1.65%)
Jan 14, 2013 12.89 12.89 12.75 12.76 2,997 -0.17(-1.31%)
Jan 11, 2013 12.98 12.98 12.89 12.93 3,609 -0.03(-0.23%)
Jan 10, 2013 12.98 13.00 12.86 12.96 30,132 +0.01(+0.08%)
Jan 09, 2013 12.82 12.95 12.82 12.95 7,525 +0.12(+0.94%)
Jan 08, 2013 12.70 12.89 12.70 12.83 7,088 +0.10(+0.79%)
Jan 07, 2013 12.70 12.82 12.70 12.73 6,739 -0.05(-0.39%)
Jan 04, 2013 12.88 12.88 12.72 12.78 5,553 -0.08(-0.62%)
Jan 03, 2013 12.90 12.90 12.44 12.86 25,713 -0.05(-0.39%)
Jan 02, 2013 12.49 12.95 12.41 12.91 54,287 +0.68(+5.56%)
Dec 31, 2012 12.35 12.35 12.18 12.23 26,215 +0.13(+1.07%)
Dec 28, 2012 12.13 12.22 12.04 12.10 10,957 -0.04(-0.33%)
Dec 27, 2012 12.34 12.40 12.14 12.14 10,870 -0.16(-1.30%)
Dec 26, 2012 12.29 12.39 12.23 12.30 10,534 +0.02(+0.16%)
Dec 24, 2012 12.26 12.35 12.26 12.28 5,093 -0.10(-0.81%)
Dec 21, 2012 12.42 12.42 12.09 12.38 66,486 -0.02(-0.16%)
Dec 20, 2012 12.29 12.40 12.24 12.40 11,702 +0.06(+0.49%)
Dec 19, 2012 12.25 12.35 12.24 12.34 16,498 +0.10(+0.82%)
Dec 18, 2012 12.10 12.24 12.08 12.24 20,667 +0.16(+1.32%)
Dec 17, 2012 12.11 12.11 12.01 12.08 16,606 -0.01(-0.08%)
Dec 14, 2012 12.07 12.11 12.05 12.09 16,373 -0.04(-0.33%)
Dec 13, 2012 12.09 12.15 12.04 12.13 3,257 -0.02(-0.16%)
Dec 12, 2012 12.20 12.20 12.00 12.15 7,666 -0.07(-0.57%)
Dec 11, 2012 12.06 12.23 12.06 12.22 8,504 +0.16(+1.33%)
Dec 10, 2012 12.05 12.08 11.95 12.06 15,778 -0.07(-0.58%)
Dec 07, 2012 12.21 12.21 12.05 12.13 2,777 -0.07(-0.57%)
Dec 06, 2012 12.08 12.23 12.08 12.20 13,379 +0.12(+0.99%)
Dec 05, 2012 12.05 12.12 11.95 12.08 4,604 +0.00(+0.00%)
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.