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 (%)
Mar 31, 2015 19.18 19.85 19.14 19.78 24,395 +0.63(+3.29%)
Mar 30, 2015 19.21 19.21 19.14 19.15 7,108 -0.03(-0.16%)
Mar 27, 2015 19.22 19.22 19.05 19.18 4,793 -0.04(-0.21%)
Mar 26, 2015 19.21 19.22 19.06 19.22 9,444 +0.06(+0.31%)
Mar 25, 2015 19.05 19.22 19.05 19.16 13,901 -0.03(-0.16%)
Mar 24, 2015 19.22 19.22 19.06 19.19 6,585 -0.03(-0.16%)
Mar 23, 2015 19.20 19.23 19.20 19.22 12,178 +0.07(+0.37%)
Mar 20, 2015 19.22 19.23 19.10 19.15 11,938 -0.07(-0.36%)
Mar 19, 2015 19.21 19.23 19.12 19.22 2,986 +0.00(+0.00%)
Mar 18, 2015 19.10 19.23 19.10 19.22 7,653 +0.01(+0.05%)
Mar 17, 2015 19.14 19.22 19.09 19.21 27,973 +0.06(+0.31%)
Mar 16, 2015 19.15 19.15 19.12 19.15 1,573 +0.00(+0.00%)
Mar 13, 2015 19.09 19.22 19.08 19.15 9,311 +0.11(+0.58%)
Mar 12, 2015 19.10 19.10 19.00 19.04 4,620 +0.04(+0.21%)
Mar 11, 2015 18.95 19.09 18.95 19.00 1,205 -0.01(-0.05%)
Mar 10, 2015 18.97 19.10 18.96 19.01 3,345 -0.05(-0.26%)
Mar 09, 2015 19.02 19.38 19.02 19.06 4,271 +0.07(+0.40%)
Mar 06, 2015 18.92 18.98 18.92 18.98 984 +0.04(+0.18%)
Mar 05, 2015 18.96 18.97 18.95 18.95 1,024 -0.05(-0.26%)
Mar 04, 2015 19.01 19.02 18.92 19.00 2,278 +0.00(+0.00%)
Mar 03, 2015 18.91 19.02 18.90 19.00 4,533 +0.00(+0.00%)
Mar 02, 2015 18.95 19.02 18.92 19.00 14,290 +0.00(+0.00%)
Feb 27, 2015 18.94 19.04 18.94 19.00 29,435 +0.02(+0.11%)
Feb 26, 2015 18.90 18.98 18.90 18.98 7,213 +0.15(+0.81%)
Feb 25, 2015 18.83 18.83 18.83 18.83 590 +0.08(+0.41%)
Feb 24, 2015 18.78 18.78 18.69 18.75 3,586 -0.17(-0.90%)
Feb 23, 2015 18.98 18.99 18.76 18.92 3,343 -0.06(-0.32%)
Feb 20, 2015 18.70 19.05 18.70 18.98 6,735 +0.27(+1.42%)
Feb 19, 2015 18.86 19.00 18.71 18.71 16,293 +0.09(+0.49%)
Feb 18, 2015 18.62 18.62 18.62 18.62 438 -0.34(-1.77%)
Feb 17, 2015 18.88 18.98 18.88 18.96 30,080 +0.08(+0.42%)
Feb 13, 2015 18.75 18.88 18.88 18.88 2,200 +0.12(+0.64%)
Feb 12, 2015 18.59 18.78 18.59 18.76 3,754 -0.02(-0.11%)
Feb 11, 2015 18.58 18.78 18.58 18.78 4,273 -0.03(-0.16%)
Feb 10, 2015 18.81 18.81 18.81 18.81 735 +0.01(+0.05%)
Feb 09, 2015 18.75 18.80 17.67 18.80 5,556 +0.01(+0.05%)
Feb 06, 2015 18.81 18.81 18.75 18.79 2,912 -0.11(-0.58%)
Feb 05, 2015 18.55 19.09 18.55 18.90 1,208 +0.19(+1.02%)
Feb 04, 2015 19.07 19.07 18.66 18.71 7,289 -0.01(-0.05%)
Feb 03, 2015 19.00 19.05 18.67 18.72 4,648 -0.26(-1.37%)
Feb 02, 2015 18.72 19.00 18.60 18.98 4,849 +0.26(+1.39%)
Jan 30, 2015 18.61 18.75 18.61 18.72 5,635 +0.07(+0.38%)
Jan 29, 2015 18.69 18.69 18.55 18.65 15,894 -0.03(-0.16%)
Jan 28, 2015 18.68 18.68 18.68 18.68 1,190 +0.16(+0.86%)
Jan 27, 2015 18.49 18.56 18.47 18.52 4,609 +0.09(+0.49%)
Jan 26, 2015 18.57 18.60 18.43 18.43 2,111 -0.17(-0.91%)
Jan 23, 2015 18.32 18.67 18.32 18.60 3,768 -0.08(-0.43%)
Jan 22, 2015 18.65 18.69 18.61 18.68 2,248 +0.06(+0.32%)
Jan 21, 2015 18.64 18.64 18.62 18.62 594 -0.01(-0.05%)
Jan 20, 2015 18.48 18.65 18.31 18.63 4,378 +0.05(+0.27%)
Jan 16, 2015 18.60 18.63 18.31 18.58 4,073 -0.02(-0.11%)
Jan 15, 2015 18.67 18.79 18.45 18.60 6,582 -0.07(-0.37%)
Jan 14, 2015 18.78 18.91 18.65 18.67 5,978 -0.28(-1.48%)
Jan 13, 2015 18.90 19.00 18.80 18.95 14,098 +0.22(+1.17%)
Jan 12, 2015 18.57 18.80 18.57 18.73 2,009 -0.17(-0.89%)
Jan 09, 2015 18.80 18.90 18.80 18.90 14,687 +0.06(+0.31%)
Jan 08, 2015 18.80 18.85 18.76 18.84 1,959 +0.18(+0.98%)
Jan 07, 2015 19.00 19.00 18.55 18.66 1,749 -0.28(-1.48%)
Jan 06, 2015 18.11 19.00 18.11 18.94 9,999 -0.06(-0.32%)
Jan 05, 2015 18.25 19.00 18.25 19.00 10,257 +0.48(+2.62%)
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.