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 (%)
Aug 31, 2012 12.63 12.67 12.54 12.67 2,593 +0.13(+1.04%)
Aug 30, 2012 12.70 12.70 12.53 12.54 2,359 -0.20(-1.57%)
Aug 29, 2012 12.79 12.79 12.66 12.74 8,523 +0.06(+0.47%)
Aug 27, 2012 12.65 12.69 12.53 12.68 8,861 -0.02(-0.16%)
Aug 24, 2012 12.52 12.70 12.52 12.70 2,588 +0.09(+0.71%)
Aug 23, 2012 12.46 12.61 12.44 12.61 7,920 +0.23(+1.86%)
Aug 22, 2012 12.60 12.61 12.20 12.38 183,980 -0.30(-2.37%)
Aug 21, 2012 12.80 12.80 12.62 12.68 6,017 -0.11(-0.86%)
Aug 20, 2012 12.75 12.80 12.68 12.79 19,587 -0.01(-0.08%)
Aug 17, 2012 12.77 12.80 12.70 12.80 25,975 +0.00(+0.00%)
Aug 16, 2012 12.80 12.80 12.70 12.80 7,257 +0.00(+0.00%)
Aug 15, 2012 12.75 12.80 12.63 12.80 7,716 +0.13(+1.03%)
Aug 14, 2012 12.87 12.87 12.65 12.67 4,613 -0.20(-1.55%)
Aug 13, 2012 12.91 12.97 12.80 12.87 9,734 -0.05(-0.39%)
Aug 10, 2012 12.93 12.97 12.82 12.92 3,207 -0.02(-0.15%)
Aug 09, 2012 12.83 12.99 12.72 12.94 3,857 +0.09(+0.70%)
Aug 08, 2012 12.71 12.91 12.63 12.85 6,512 +0.13(+1.02%)
Aug 07, 2012 12.73 12.97 12.66 12.72 23,106 -0.02(-0.16%)
Aug 06, 2012 12.98 12.99 12.68 12.74 12,633 -0.22(-1.70%)
Aug 03, 2012 12.47 13.00 12.47 12.96 34,803 +0.61(+4.94%)
Aug 02, 2012 12.19 12.42 12.15 12.35 13,220 +0.10(+0.82%)
Aug 01, 2012 12.45 12.45 12.25 12.25 17,171 -0.20(-1.61%)
Jul 31, 2012 12.43 12.46 12.40 12.45 9,514 +0.04(+0.32%)
Jul 30, 2012 12.51 12.57 12.40 12.41 8,585 -0.19(-1.51%)
Jul 27, 2012 12.48 12.79 12.24 12.60 31,466 +0.20(+1.61%)
Jul 26, 2012 12.44 12.49 12.32 12.40 11,249 +0.07(+0.57%)
Jul 25, 2012 12.45 12.47 12.32 12.33 10,294 -0.01(-0.08%)
Jul 24, 2012 12.42 12.46 12.31 12.34 9,619 -0.13(-1.04%)
Jul 23, 2012 12.50 12.61 12.47 12.47 22,080 -0.13(-1.03%)
Jul 20, 2012 12.61 12.75 12.60 12.60 9,499 -0.09(-0.71%)
Jul 19, 2012 12.84 12.85 12.68 12.69 8,227 -0.21(-1.63%)
Jul 18, 2012 12.90 12.92 12.79 12.90 5,405 +0.04(+0.31%)
Jul 17, 2012 12.97 12.98 12.86 12.86 6,270 -0.01(-0.08%)
Jul 16, 2012 12.99 12.99 12.87 12.87 944 -0.12(-0.92%)
Jul 13, 2012 12.82 12.99 12.74 12.99 20,068 +0.20(+1.56%)
Jul 12, 2012 12.61 12.84 12.59 12.79 152,781 +0.05(+0.39%)
Jul 11, 2012 12.66 12.84 12.62 12.74 12,850 +0.07(+0.55%)
Jul 10, 2012 12.72 12.86 12.52 12.67 45,036 -0.03(-0.24%)
Jul 09, 2012 12.70 12.70 12.68 12.70 3,824 +0.03(+0.24%)
Jul 06, 2012 12.62 12.74 12.62 12.67 42,358 -0.03(-0.24%)
Jul 05, 2012 12.75 12.75 12.68 12.70 8,923 -0.15(-1.17%)
Jul 03, 2012 12.94 12.94 12.83 12.85 12,483 -0.05(-0.39%)
Jul 02, 2012 12.82 12.90 12.74 12.90 14,724 +0.15(+1.18%)
Jun 29, 2012 12.68 12.83 12.55 12.75 46,248 +0.24(+1.92%)
Jun 28, 2012 12.75 12.75 12.44 12.51 20,529 -0.29(-2.27%)
Jun 27, 2012 12.67 12.84 12.67 12.80 32,549 +0.10(+0.79%)
Jun 26, 2012 12.74 12.74 12.64 12.70 15,532 +0.02(+0.16%)
Jun 25, 2012 12.77 12.94 12.63 12.68 23,783 -0.21(-1.63%)
Jun 22, 2012 12.98 13.02 12.75 12.89 1,044,278 -0.09(-0.69%)
Jun 21, 2012 12.99 13.00 12.85 12.98 33,081 +0.02(+0.15%)
Jun 20, 2012 12.93 13.00 12.79 12.96 25,545 +0.02(+0.15%)
Jun 19, 2012 12.71 12.99 12.43 12.94 38,969 +0.28(+2.21%)
Jun 18, 2012 12.66 12.82 12.39 12.66 25,287 -0.08(-0.63%)
Jun 15, 2012 12.26 12.75 12.20 12.74 24,188 +0.44(+3.58%)
Jun 14, 2012 12.15 12.30 12.15 12.30 22,586 +0.12(+0.99%)
Jun 13, 2012 12.30 12.30 12.15 12.18 10,423 -0.04(-0.33%)
Jun 12, 2012 12.21 12.25 12.16 12.22 3,678 +0.02(+0.16%)
Jun 11, 2012 12.50 12.50 12.19 12.20 15,937 -0.19(-1.53%)
Jun 08, 2012 11.99 12.50 11.99 12.39 21,308 +0.33(+2.74%)
Jun 07, 2012 12.10 12.10 12.02 12.06 31,165 +0.00(+0.00%)
Jun 06, 2012 12.10 12.10 11.99 12.06 25,734 -0.03(-0.25%)
Jun 05, 2012 12.00 12.10 11.99 12.09 20,979 +0.02(+0.12%)
Jun 04, 2012 12.07 12.16 12.01 12.07 11,039 -0.06(-0.45%)
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.