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 (%)
May 31, 2012 12.04 12.17 11.99 12.14 68,893 +0.19(+1.59%)
May 30, 2012 12.27 12.34 11.95 11.95 7,725 -0.41(-3.32%)
May 29, 2012 12.40 12.40 12.23 12.36 6,126 +0.02(+0.16%)
May 25, 2012 12.22 12.35 12.22 12.34 3,906 -0.04(-0.32%)
May 24, 2012 12.42 12.43 12.14 12.38 12,783 -0.05(-0.40%)
May 23, 2012 12.67 12.67 12.41 12.43 15,381 -0.19(-1.51%)
May 22, 2012 12.59 12.65 12.35 12.62 15,429 -0.03(-0.24%)
May 21, 2012 12.61 12.69 12.50 12.65 8,414 -0.03(-0.24%)
May 18, 2012 12.76 12.89 12.56 12.68 14,085 -0.19(-1.48%)
May 17, 2012 12.78 12.95 12.69 12.87 5,285 +0.07(+0.55%)
May 16, 2012 12.75 12.90 12.45 12.80 13,887 +0.10(+0.79%)
May 15, 2012 12.73 12.85 12.51 12.70 18,757 +0.01(+0.08%)
May 14, 2012 12.86 12.98 12.55 12.69 19,703 -0.12(-0.94%)
May 11, 2012 12.83 13.37 12.73 12.81 35,509 -0.09(-0.70%)
May 10, 2012 12.83 12.98 12.83 12.90 25,053 +0.17(+1.34%)
May 09, 2012 12.28 12.81 12.08 12.73 24,728 +0.41(+3.33%)
May 08, 2012 12.30 12.34 12.26 12.32 36,558 +0.03(+0.24%)
May 07, 2012 12.24 12.33 12.00 12.29 51,936 +0.05(+0.41%)
May 04, 2012 12.30 12.30 12.14 12.24 7,345 +0.04(+0.33%)
May 03, 2012 12.25 12.28 12.16 12.20 12,475 -0.05(-0.41%)
May 02, 2012 12.10 12.25 12.10 12.25 109,829 +0.15(+1.24%)
May 01, 2012 12.11 12.11 12.08 12.10 1,933 +0.06(+0.50%)
Apr 30, 2012 12.25 12.31 11.87 12.04 37,511 -0.19(-1.55%)
Apr 27, 2012 12.46 12.46 12.11 12.23 9,812 +0.14(+1.16%)
Apr 26, 2012 12.08 12.15 11.99 12.09 8,561 -0.03(-0.26%)
Apr 25, 2012 12.00 12.15 11.98 12.12 15,356 +0.12(+1.01%)
Apr 24, 2012 11.75 12.11 11.75 12.00 88,520 +0.20(+1.69%)
Apr 23, 2012 11.62 11.80 11.60 11.80 17,723 +0.10(+0.85%)
Apr 20, 2012 11.50 11.70 11.50 11.70 9,730 +0.09(+0.78%)
Apr 19, 2012 11.38 11.66 11.30 11.61 25,173 -0.10(-0.85%)
Apr 18, 2012 11.50 11.75 11.25 11.71 186,487 +0.17(+1.47%)
Apr 17, 2012 11.25 11.60 11.20 11.54 38,684 +0.21(+1.85%)
Apr 16, 2012 11.24 11.33 11.24 11.33 11,362 +0.06(+0.53%)
Apr 13, 2012 11.30 11.34 11.15 11.27 7,301 -0.06(-0.53%)
Apr 12, 2012 11.23 11.34 11.23 11.33 9,525 +0.04(+0.35%)
Apr 11, 2012 11.25 11.30 11.22 11.29 7,050 +0.06(+0.53%)
Apr 10, 2012 11.10 11.24 11.10 11.23 3,594 +0.03(+0.27%)
Apr 09, 2012 11.09 11.29 11.09 11.20 2,819 -0.01(-0.09%)
Apr 05, 2012 11.25 11.30 11.20 11.21 11,766 -0.11(-0.97%)
Apr 04, 2012 11.23 11.32 11.20 11.32 4,850 +0.02(+0.18%)
Apr 03, 2012 11.24 11.30 11.20 11.30 22,915 +0.09(+0.80%)
Apr 02, 2012 11.25 11.27 11.21 11.21 8,700 +0.00(+0.00%)
Mar 30, 2012 11.31 11.31 11.20 11.21 2,005 -0.12(-1.06%)
Mar 29, 2012 11.24 11.33 10.97 11.33 19,360 +0.13(+1.16%)
Mar 28, 2012 11.20 11.25 11.15 11.20 23,735 +0.00(+0.00%)
Mar 27, 2012 11.21 11.21 11.20 11.20 449 +0.00(+0.00%)
Mar 26, 2012 11.19 11.25 11.19 11.20 1,900 +0.10(+0.90%)
Mar 23, 2012 11.10 11.24 11.01 11.10 33,683 -0.07(-0.63%)
Mar 22, 2012 11.09 11.20 11.05 11.17 3,341 +0.02(+0.18%)
Mar 21, 2012 11.11 11.15 11.05 11.15 7,543 +0.08(+0.72%)
Mar 20, 2012 11.20 11.25 10.99 11.07 45,958 -0.11(-0.98%)
Mar 19, 2012 11.07 11.21 10.97 11.18 111,073 +0.18(+1.64%)
Mar 16, 2012 11.12 11.19 10.99 11.00 9,448 -0.10(-0.90%)
Mar 15, 2012 10.98 11.10 10.92 11.10 14,842 +0.21(+1.93%)
Mar 14, 2012 11.23 11.23 10.86 10.89 74,430 -0.26(-2.33%)
Mar 13, 2012 11.05 11.23 10.90 11.15 8,699 +0.11(+1.00%)
Mar 12, 2012 10.90 11.20 10.90 11.04 13,564 +0.07(+0.64%)
Mar 09, 2012 11.06 11.06 10.82 10.97 17,100 -0.04(-0.36%)
Mar 08, 2012 10.98 11.20 10.80 11.01 40,230 +0.01(+0.09%)
Mar 07, 2012 10.95 11.00 10.85 11.00 7,583 +0.10(+0.92%)
Mar 06, 2012 10.87 10.96 10.85 10.90 12,510 -0.02(-0.18%)
Mar 05, 2012 11.10 11.13 10.85 10.92 44,021 -0.21(-1.89%)
Mar 02, 2012 11.21 11.21 10.99 11.13 15,379 -0.02(-0.18%)
Mar 01, 2012 11.23 11.42 11.00 11.15 46,684 -0.12(-1.06%)
Feb 29, 2012 11.17 11.27 11.00 11.27 63,979 +0.13(+1.17%)
Feb 28, 2012 11.41 11.42 11.00 11.14 213,596 -0.28(-2.45%)
Feb 27, 2012 11.35 11.60 11.22 11.42 2,873 +0.03(+0.26%)
Feb 24, 2012 11.29 11.40 11.20 11.39 4,200 +0.00(+0.00%)
Feb 23, 2012 11.18 11.40 11.04 11.39 13,190 -0.02(-0.18%)
Feb 22, 2012 11.12 11.50 11.12 11.41 5,828 +0.06(+0.53%)
Feb 21, 2012 11.72 11.75 11.10 11.35 10,702 -0.30(-2.58%)
Feb 17, 2012 11.27 11.70 11.02 11.65 27,663 +0.38(+3.37%)
Feb 16, 2012 11.03 11.27 11.02 11.27 400 +0.14(+1.26%)
Feb 15, 2012 11.35 11.35 11.01 11.13 5,525 -0.05(-0.45%)
Feb 14, 2012 11.20 11.34 11.03 11.18 25,064 -0.08(-0.71%)
Feb 13, 2012 11.28 11.29 11.25 11.26 7,499 +0.01(+0.09%)
Feb 10, 2012 11.18 11.25 11.18 11.25 15,976 +0.01(+0.09%)
Feb 09, 2012 11.25 11.25 11.21 11.24 16,102 -0.01(-0.09%)
Feb 08, 2012 11.19 11.27 11.17 11.25 15,023 +0.00(+0.00%)
Feb 07, 2012 11.05 11.25 11.05 11.25 64,627 +0.15(+1.35%)
Feb 06, 2012 11.02 11.10 11.00 11.10 20,495 +0.10(+0.91%)
Feb 03, 2012 10.99 11.00 10.95 11.00 21,960 +0.04(+0.36%)
Feb 02, 2012 10.95 10.96 10.94 10.96 11,931 +0.05(+0.43%)
Feb 01, 2012 10.87 10.92 10.87 10.91 23,900 +0.06(+0.58%)
Jan 31, 2012 10.88 10.88 10.82 10.85 21,811 +0.00(+0.00%)
Jan 30, 2012 10.83 10.88 10.81 10.85 11,898 +0.04(+0.37%)
Jan 27, 2012 10.80 10.83 10.77 10.81 18,714 +0.06(+0.56%)
Jan 26, 2012 10.73 10.79 10.66 10.75 14,761 +0.05(+0.47%)
Jan 25, 2012 10.70 10.71 10.70 10.70 4,508 +0.05(+0.47%)
Jan 24, 2012 10.70 10.70 10.65 10.65 6,300 -0.05(-0.47%)
Jan 23, 2012 10.61 10.71 10.61 10.70 3,786 +0.05(+0.47%)
Jan 20, 2012 10.69 10.69 10.59 10.65 3,362 -0.05(-0.47%)
Jan 19, 2012 10.70 10.73 10.65 10.70 10,291 +0.01(+0.10%)
Jan 18, 2012 10.62 10.70 10.53 10.69 56,083 +0.04(+0.38%)
Jan 17, 2012 10.57 10.65 10.53 10.65 15,347 +0.14(+1.33%)
Jan 13, 2012 10.50 10.59 10.50 10.51 4,250 -0.03(-0.28%)
Jan 12, 2012 10.61 10.61 10.54 10.54 200 -0.01(-0.09%)
Jan 11, 2012 10.55 10.59 10.54 10.55 21,100 -0.01(-0.09%)
Jan 10, 2012 10.65 10.65 10.54 10.56 5,500 -0.04(-0.38%)
Jan 09, 2012 10.50 10.60 10.41 10.60 21,557 +0.07(+0.66%)
Jan 06, 2012 10.52 10.60 10.46 10.53 3,198 -0.07(-0.66%)
Jan 05, 2012 10.62 10.65 10.58 10.60 8,920 -0.02(-0.19%)
Jan 04, 2012 10.55 10.65 10.53 10.62 8,344 +0.08(+0.76%)
Dec 30, 2011 10.54 10.60 10.50 10.54 16,485 +0.00(+0.00%)
Dec 29, 2011 10.50 10.60 10.50 10.54 2,476 +0.04(+0.38%)
Dec 28, 2011 10.59 10.62 10.50 10.50 18,196 -0.07(-0.69%)
Dec 27, 2011 10.50 10.62 10.50 10.57 9,130 +0.07(+0.69%)
Dec 23, 2011 10.53 10.53 10.50 10.50 46,517 -0.05(-0.47%)
Dec 21, 2011 10.41 10.55 10.41 10.55 9,767 +0.04(+0.38%)
Dec 20, 2011 10.45 10.55 10.42 10.51 89,471 +0.07(+0.67%)
Dec 19, 2011 10.25 10.46 10.25 10.44 21,100 +0.19(+1.85%)
Dec 16, 2011 10.29 10.44 10.25 10.25 79,325 -0.02(-0.19%)
Dec 15, 2011 10.38 10.38 10.26 10.27 22,700 -0.10(-0.96%)
Dec 14, 2011 10.33 10.38 10.33 10.37 25,765 +0.02(+0.19%)
Dec 13, 2011 10.35 10.36 10.32 10.35 22,706 +0.02(+0.19%)
Dec 12, 2011 10.20 10.34 10.20 10.33 13,991 +0.06(+0.59%)
Dec 09, 2011 10.15 10.27 10.15 10.27 21,771 +0.11(+1.08%)
Dec 08, 2011 10.10 10.24 10.10 10.16 41,396 +0.01(+0.10%)
Dec 07, 2011 10.18 10.20 10.14 10.15 15,542 -0.06(-0.59%)
Dec 06, 2011 10.12 10.22 10.12 10.21 31,820 +0.06(+0.59%)
Dec 05, 2011 10.20 10.20 10.15 10.15 45,578 -0.05(-0.49%)
Dec 02, 2011 10.18 10.24 10.18 10.20 13,400 +0.05(+0.49%)
Dec 01, 2011 10.20 10.20 10.15 10.15 18,841 -0.06(-0.59%)
Nov 30, 2011 10.20 10.21 10.15 10.21 44,975 +0.06(+0.59%)
Nov 29, 2011 10.23 10.24 10.15 10.15 5,541 -0.07(-0.68%)
Nov 28, 2011 10.28 10.28 10.15 10.22 23,849 +0.08(+0.79%)
Nov 25, 2011 10.16 10.16 10.14 10.14 4,410 -0.01(-0.08%)
Nov 23, 2011 10.17 10.20 10.08 10.15 16,179 -0.07(-0.70%)
Nov 22, 2011 10.15 10.22 10.15 10.22 32,860 +0.07(+0.69%)
Nov 21, 2011 10.10 10.21 10.10 10.15 71,521 -0.04(-0.39%)
Nov 18, 2011 10.18 10.29 10.14 10.19 42,411 +0.01(+0.10%)
Nov 17, 2011 10.17 10.25 10.17 10.18 25,527 -0.09(-0.88%)
Nov 16, 2011 10.30 10.30 10.18 10.27 9,753 +0.02(+0.20%)
Nov 15, 2011 10.26 10.28 10.15 10.25 41,391 -0.01(-0.10%)
Nov 14, 2011 10.28 10.28 10.22 10.26 9,660 +0.00(+0.00%)
Nov 11, 2011 10.26 10.30 10.25 10.26 30,974 +0.00(+0.00%)
Nov 10, 2011 10.34 10.34 10.25 10.26 22,000 -0.08(-0.77%)
Nov 09, 2011 10.20 10.34 10.20 10.34 5,700 -0.04(-0.39%)
Nov 08, 2011 10.30 10.38 10.27 10.38 55,516 +0.13(+1.27%)
Nov 07, 2011 10.27 10.32 10.17 10.25 38,587 -0.07(-0.68%)
Nov 04, 2011 10.35 10.35 10.27 10.32 17,766 -0.03(-0.29%)
Nov 03, 2011 10.30 10.37 10.30 10.35 32,990 +0.05(+0.49%)
Nov 02, 2011 10.40 10.40 10.30 10.30 28,650 -0.01(-0.10%)
Nov 01, 2011 10.26 10.37 10.26 10.31 25,527 +0.04(+0.39%)
Oct 31, 2011 10.38 10.41 10.27 10.27 13,200 -0.18(-1.72%)
Oct 28, 2011 10.45 10.46 10.38 10.45 7,500 +0.01(+0.10%)
Oct 27, 2011 10.48 10.48 10.39 10.44 62,068 -0.01(-0.10%)
Oct 26, 2011 10.40 10.45 10.30 10.45 56,820 +0.06(+0.58%)
Oct 25, 2011 10.40 10.40 10.30 10.39 48,924 -0.01(-0.10%)
Oct 24, 2011 10.35 10.42 10.30 10.40 128,900 +0.00(+0.00%)
Oct 21, 2011 10.28 10.40 10.26 10.40 138,472 +0.19(+1.86%)
Oct 20, 2011 10.28 10.28 10.21 10.21 11,084 -0.06(-0.58%)
Oct 19, 2011 10.27 10.33 10.25 10.27 49,397 +0.01(+0.10%)
Oct 18, 2011 10.32 10.32 10.17 10.26 147,020 -0.02(-0.19%)
Oct 17, 2011 10.30 10.32 10.25 10.28 75,398 -0.04(-0.39%)
Oct 14, 2011 10.24 10.33 10.22 10.32 71,489 +0.05(+0.49%)
Oct 13, 2011 10.25 10.31 10.20 10.27 104,046 -0.07(-0.68%)
Oct 12, 2011 10.12 10.34 10.11 10.34 130,621 +0.13(+1.27%)
Oct 11, 2011 10.22 10.38 10.13 10.21 271,449 -0.01(-0.10%)
Oct 10, 2011 10.10 10.33 9.760 10.22 408,512 +0.05(+0.49%)
Oct 07, 2011 10.33 10.35 10.10 10.17 259,033 -0.13(-1.26%)
Oct 06, 2011 10.35 10.39 10.23 10.30 416,363 -0.01(-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.