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 29, 2019 32.84 32.84 32.84 0 -0.27(-0.82%)
Mar 28, 2019 32.66 33.15 32.42 33.11 64,205 +0.46(+1.41%)
Mar 27, 2019 32.41 32.80 32.36 32.65 19,878 +0.11(+0.34%)
Mar 26, 2019 31.96 32.57 31.88 32.54 63,384 +0.86(+2.71%)
Mar 25, 2019 31.72 32.00 31.44 31.68 30,962 -0.03(-0.09%)
Mar 22, 2019 32.73 32.73 31.53 31.71 39,600 -1.22(-3.70%)
Mar 21, 2019 33.27 33.36 32.83 32.93 30,925 -0.47(-1.41%)
Mar 20, 2019 34.10 34.40 33.36 33.40 68,379 -0.82(-2.40%)
Mar 19, 2019 35.01 35.27 34.08 34.22 93,577 -0.90(-2.56%)
Mar 18, 2019 34.50 35.17 34.50 35.12 68,041 +0.47(+1.36%)
Mar 15, 2019 34.77 35.07 34.56 34.65 138,100 -0.11(-0.32%)
Mar 14, 2019 34.64 34.85 34.56 34.76 100,534 +0.18(+0.52%)
Mar 13, 2019 34.46 34.83 34.46 34.58 71,382 +0.13(+0.38%)
Mar 12, 2019 34.68 34.72 34.41 34.45 28,250 -0.13(-0.38%)
Mar 11, 2019 34.11 34.62 34.11 34.58 126,207 +0.38(+1.11%)
Mar 08, 2019 33.99 34.20 33.82 34.20 35,000 +0.20(+0.59%)
Mar 07, 2019 34.53 34.53 33.88 34.00 175,710 -0.52(-1.51%)
Mar 06, 2019 34.92 35.13 34.52 34.52 68,220 -0.68(-1.93%)
Mar 05, 2019 35.00 35.24 34.68 35.20 35,215 +0.09(+0.26%)
Mar 04, 2019 35.52 35.78 34.39 35.11 84,832 -0.45(-1.27%)
Mar 01, 2019 35.50 35.64 35.17 35.56 45,700 +0.26(+0.74%)
Feb 28, 2019 35.31 35.37 35.18 35.30 49,004 +0.10(+0.28%)
Feb 27, 2019 34.84 35.25 34.84 35.20 33,448 +0.35(+1.00%)
Feb 26, 2019 34.98 35.21 34.85 34.85 33,637 -0.21(-0.60%)
Feb 25, 2019 35.23 35.46 35.03 35.06 32,405 -0.05(-0.14%)
Feb 22, 2019 35.06 35.23 34.96 35.11 48,800 +0.06(+0.17%)
Feb 21, 2019 35.33 35.33 34.83 35.05 70,021 -0.16(-0.45%)
Feb 20, 2019 34.81 35.26 34.63 35.21 52,288 +0.39(+1.12%)
Feb 19, 2019 34.41 35.02 34.30 34.82 41,736 +0.40(+1.16%)
Feb 15, 2019 33.75 34.48 33.75 34.42 84,700 +0.84(+2.50%)
Feb 14, 2019 33.72 33.78 33.43 33.58 35,993 -0.33(-0.97%)
Feb 13, 2019 33.91 34.10 33.84 33.91 90,943 -0.01(-0.03%)
Feb 12, 2019 33.68 34.07 33.68 33.92 60,455 +0.30(+0.89%)
Feb 11, 2019 33.28 33.63 33.15 33.62 99,420 +0.32(+0.98%)
Feb 08, 2019 33.31 33.56 33.07 33.30 28,400 -0.32(-0.97%)
Feb 07, 2019 33.07 33.73 33.07 33.62 175,495 +0.54(+1.63%)
Feb 06, 2019 33.04 33.17 32.90 33.08 382,671 +0.03(+0.09%)
Feb 05, 2019 32.96 33.09 32.59 33.05 44,613 +0.11(+0.33%)
Feb 04, 2019 32.84 33.00 32.45 32.94 55,104 +0.22(+0.67%)
Feb 01, 2019 32.36 32.76 32.11 32.72 67,800 +0.46(+1.43%)
Jan 31, 2019 32.78 32.78 31.80 32.26 58,329 -0.67(-2.03%)
Jan 30, 2019 33.35 33.35 32.86 32.93 33,543 -0.30(-0.90%)
Jan 29, 2019 32.99 33.32 32.99 33.23 91,879 +0.23(+0.70%)
Jan 28, 2019 32.70 33.06 32.60 33.00 59,763 +0.12(+0.36%)
Jan 25, 2019 32.25 32.95 32.25 32.88 290,500 +0.78(+2.43%)
Jan 24, 2019 32.15 32.37 31.88 32.10 50,848 +0.03(+0.09%)
Jan 23, 2019 32.08 32.31 32.01 32.07 139,348 +0.04(+0.12%)
Jan 22, 2019 32.01 32.30 31.83 32.03 24,377 -0.05(-0.16%)
Jan 18, 2019 31.57 32.37 31.24 32.08 62,900 +0.69(+2.20%)
Jan 17, 2019 30.76 31.42 30.76 31.39 50,209 +0.52(+1.68%)
Jan 16, 2019 30.43 30.96 30.43 30.87 67,592 +0.45(+1.48%)
Jan 15, 2019 30.14 30.42 29.69 30.42 46,357 +0.28(+0.93%)
Jan 14, 2019 29.62 30.23 29.49 30.14 24,364 +0.34(+1.14%)
Jan 11, 2019 29.43 29.85 29.32 29.80 243,100 +0.21(+0.71%)
Jan 10, 2019 29.72 29.72 29.22 29.59 14,117 +0.08(+0.27%)
Jan 09, 2019 29.68 29.92 29.45 29.51 17,466 -0.17(-0.57%)
Jan 08, 2019 29.65 29.74 29.14 29.68 50,141 +0.03(+0.10%)
Jan 07, 2019 29.50 29.98 29.40 29.65 23,731 +0.14(+0.47%)
Jan 04, 2019 28.65 29.61 28.63 29.51 32,200 +1.21(+4.28%)
Jan 03, 2019 28.52 28.88 28.30 28.30 51,115 -0.40(-1.39%)
Jan 02, 2019 27.76 28.70 27.76 28.70 17,217 +0.64(+2.28%)
Dec 31, 2018 27.79 28.23 27.62 28.06 18,300 +0.28(+1.01%)
Dec 28, 2018 27.83 28.27 27.72 27.78 16,100 -0.06(-0.22%)
Dec 27, 2018 27.72 28.02 26.88 27.84 29,116 -0.16(-0.57%)
Dec 26, 2018 27.10 28.01 26.86 28.00 14,723 +1.03(+3.82%)
Dec 24, 2018 27.75 27.75 26.76 26.97 4,700 -0.80(-2.88%)
Dec 21, 2018 27.67 28.23 27.40 27.77 47,100 -0.02(-0.07%)
Dec 20, 2018 27.91 28.13 27.61 27.79 21,320 -0.06(-0.22%)
Dec 19, 2018 29.03 29.13 27.73 27.85 15,527 -1.19(-4.10%)
Dec 18, 2018 29.47 29.84 28.86 29.04 16,321 -0.30(-1.02%)
Dec 17, 2018 29.88 30.34 29.29 29.34 39,283 -0.56(-1.87%)
Dec 14, 2018 30.22 30.54 29.87 29.90 17,200 -0.47(-1.55%)
Dec 13, 2018 31.00 31.00 30.37 30.37 28,494 -0.64(-2.06%)
Dec 12, 2018 31.05 31.45 30.82 31.01 31,067 +0.20(+0.65%)
Dec 11, 2018 31.08 31.19 30.67 30.81 45,676 -0.16(-0.52%)
Dec 10, 2018 31.44 31.54 30.64 30.97 44,021 -0.56(-1.78%)
Dec 07, 2018 31.79 32.20 31.30 31.53 24,200 -0.29(-0.91%)
Dec 06, 2018 31.31 31.87 30.92 31.82 84,681 +0.13(+0.41%)
Dec 04, 2018 33.05 33.08 31.48 31.69 29,500 -1.35(-4.09%)
Dec 03, 2018 33.00 33.16 32.21 33.04 32,610 +0.21(+0.64%)
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%)
Sep 04, 2018 33.20 33.85 33.20 33.40 12,311 +0.10(+0.30%)
Aug 31, 2018 33.30 33.30 33.30 0 +0.45(+1.37%)
Aug 30, 2018 32.87 33.00 32.80 32.85 28,674 +0.10(+0.31%)
Aug 29, 2018 32.85 32.85 32.75 32.75 3,133 -0.05(-0.15%)
Aug 28, 2018 32.95 32.95 32.80 32.80 7,105 -0.10(-0.30%)
Aug 27, 2018 32.92 33.10 32.90 32.90 8,002 -0.05(-0.15%)
Aug 24, 2018 33.00 33.20 32.85 32.95 16,400 -0.05(-0.15%)
Aug 23, 2018 33.60 33.60 32.95 33.00 18,838 +0.00(+0.00%)
Aug 22, 2018 33.70 33.70 33.00 33.00 16,751 -0.25(-0.75%)
Aug 21, 2018 33.50 33.50 33.00 33.25 35,744 +0.15(+0.45%)
Aug 20, 2018 33.10 33.20 33.00 33.10 13,541 +0.00(+0.00%)
Aug 17, 2018 33.05 33.25 33.05 33.10 16,800 -0.15(-0.45%)
Aug 16, 2018 33.20 33.40 33.05 33.25 11,969 +0.20(+0.61%)
Aug 15, 2018 33.05 33.25 32.90 33.05 6,020 -0.35(-1.05%)
Aug 14, 2018 33.22 33.40 33.05 33.40 8,649 +0.20(+0.60%)
Aug 13, 2018 33.30 33.40 33.20 33.20 3,988 -0.45(-1.34%)
Aug 10, 2018 34.10 34.10 33.60 33.65 4,300 -0.20(-0.59%)
Aug 09, 2018 34.00 34.00 33.85 33.85 5,288 -0.25(-0.73%)
Aug 08, 2018 33.75 34.15 33.70 34.10 6,477 +0.35(+1.04%)
Aug 07, 2018 33.40 33.75 33.25 33.75 14,963 +0.35(+1.05%)
Aug 06, 2018 33.23 33.40 33.23 33.40 4,080 +0.00(+0.00%)
Aug 03, 2018 34.45 34.45 33.35 33.40 5,500 -0.60(-1.76%)
Aug 02, 2018 34.15 34.35 33.88 34.00 6,753 -0.15(-0.44%)
Aug 01, 2018 33.70 34.35 33.66 34.15 5,142 +0.45(+1.34%)
Jul 31, 2018 33.95 33.95 33.60 33.70 7,580 +0.00(+0.00%)
Jul 30, 2018 34.10 34.10 33.70 33.70 6,467 -0.15(-0.44%)
Jul 27, 2018 34.56 34.56 33.75 33.85 6,200 -0.75(-2.17%)
Jul 26, 2018 35.00 35.00 34.27 34.60 19,133 -0.45(-1.28%)
Jul 25, 2018 35.00 35.35 34.62 35.05 8,633 +0.20(+0.57%)
Jul 24, 2018 35.30 35.50 34.85 34.85 8,291 -0.50(-1.41%)
Jul 23, 2018 35.25 35.45 34.97 35.35 8,538 -0.15(-0.42%)
Jul 20, 2018 35.00 35.50 34.95 35.50 16,848 +0.40(+1.14%)
Jul 19, 2018 35.00 35.45 34.70 35.10 3,514 +0.20(+0.57%)
Jul 18, 2018 35.55 35.55 34.85 34.90 8,892 -0.75(-2.10%)
Jul 17, 2018 36.00 36.10 35.50 35.65 8,787 +0.05(+0.14%)
Jul 16, 2018 35.60 35.60 35.00 35.60 4,285 +0.60(+1.71%)
Jul 13, 2018 34.80 35.25 34.80 35.00 4,685 -0.02(-0.07%)
Jul 12, 2018 35.45 35.45 35.02 35.02 1,238 -0.18(-0.50%)
Jul 11, 2018 35.40 35.40 35.10 35.20 2,996 -0.15(-0.42%)
Jul 10, 2018 35.50 35.50 35.15 35.35 3,853 -0.05(-0.14%)
Jul 09, 2018 35.15 35.50 35.15 35.40 8,585 +0.10(+0.28%)
Jul 06, 2018 35.50 35.50 35.25 35.30 9,589 +0.20(+0.57%)
Jul 05, 2018 35.25 35.50 35.05 35.10 10,392 +0.00(+0.00%)
Jul 03, 2018 35.10 35.10 35.10 0 +0.30(+0.86%)
Jul 02, 2018 34.10 34.95 34.10 34.80 6,000 +0.40(+1.16%)
Jun 29, 2018 34.70 35.00 34.30 34.40 11,598 -0.55(-1.57%)
Jun 28, 2018 34.51 35.10 34.51 34.95 4,259 +0.25(+0.72%)
Jun 27, 2018 35.35 35.45 34.65 34.70 23,145 -0.65(-1.84%)
Jun 26, 2018 35.50 35.50 35.15 35.35 7,243 -0.05(-0.14%)
Jun 25, 2018 35.65 35.75 35.30 35.40 11,771 -0.55(-1.53%)
Jun 22, 2018 35.70 36.20 34.90 35.95 64,017 +0.55(+1.55%)
Jun 21, 2018 35.10 36.50 34.95 35.40 20,259 +0.10(+0.28%)
Jun 20, 2018 34.30 35.35 34.30 35.30 18,071 +1.00(+2.92%)
Jun 19, 2018 34.15 34.40 34.15 34.30 10,451 +0.20(+0.59%)
Jun 18, 2018 33.80 34.20 33.80 34.10 6,160 +0.30(+0.89%)
Jun 15, 2018 34.05 33.45 33.80 15,257 +0.35(+1.05%)
Jun 14, 2018 33.30 33.45 33.25 33.45 5,014 -0.05(-0.15%)
Jun 13, 2018 34.00 34.00 33.35 33.50 7,790 +0.15(+0.45%)
Jun 12, 2018 33.25 33.40 33.20 33.35 5,518 +0.00(+0.00%)
Jun 11, 2018 33.50 34.00 33.15 33.35 7,962 -0.20(-0.60%)
Jun 08, 2018 33.55 33.70 33.50 33.55 12,158 -0.15(-0.45%)
Jun 07, 2018 33.80 33.82 33.60 33.70 7,793 -0.10(-0.30%)
Jun 06, 2018 34.20 34.20 33.70 33.80 16,827 -0.20(-0.59%)
Jun 05, 2018 34.05 34.05 33.80 34.00 6,016 -0.15(-0.44%)
Jun 04, 2018 34.30 34.30 34.00 34.15 9,458 -0.15(-0.44%)
Jun 01, 2018 34.00 34.45 33.85 34.30 13,126 +0.45(+1.33%)
May 31, 2018 33.80 33.95 33.75 33.85 7,689 +0.10(+0.30%)
May 30, 2018 33.70 33.80 33.65 33.75 7,768 +0.25(+0.75%)
May 29, 2018 33.60 33.75 33.45 33.50 6,493 -0.15(-0.45%)
May 25, 2018 33.65 33.65 33.65 0 +0.10(+0.30%)
May 24, 2018 33.65 33.75 33.00 33.55 3,409 +0.05(+0.15%)
May 23, 2018 33.20 33.65 33.05 33.50 4,530 +0.10(+0.30%)
May 22, 2018 33.70 33.70 33.10 33.40 7,523 -0.40(-1.18%)
May 21, 2018 33.80 33.85 33.75 33.80 1,499 +0.15(+0.45%)
May 18, 2018 33.60 33.75 33.05 33.65 20,582 +0.20(+0.60%)
May 17, 2018 33.45 33.55 32.77 33.45 5,764 +0.10(+0.30%)
May 16, 2018 32.70 33.45 32.70 33.35 10,033 +0.65(+1.99%)
May 15, 2018 32.55 32.80 32.55 32.70 4,538 +0.30(+0.93%)
May 14, 2018 33.05 33.05 32.20 32.40 11,558 -0.20(-0.61%)
May 11, 2018 32.75 32.80 32.58 32.60 3,379 -0.15(-0.46%)
May 10, 2018 32.67 33.20 32.65 32.75 6,285 -0.20(-0.61%)
May 09, 2018 33.35 33.60 32.60 32.95 11,165 -0.15(-0.45%)
May 08, 2018 32.74 33.20 32.52 33.10 4,780 +0.50(+1.53%)
May 07, 2018 32.30 33.25 32.30 32.60 5,123 +0.15(+0.46%)
May 04, 2018 32.45 32.75 32.25 32.45 11,364 -0.30(-0.92%)
May 03, 2018 32.35 33.05 32.20 32.75 2,701 -0.20(-0.61%)
May 02, 2018 33.53 33.53 32.45 32.95 6,021 -0.10(-0.30%)
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.