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 (%)
Apr 30, 2013 13.76 13.85 13.67 13.75 0 +0.03(+0.22%)
Apr 29, 2013 13.66 13.74 13.58 13.72 3,555 +0.14(+1.03%)
Apr 26, 2013 13.80 13.80 13.53 13.58 6,747 -0.18(-1.31%)
Apr 25, 2013 13.66 13.76 13.60 13.76 0 +0.16(+1.18%)
Apr 24, 2013 13.56 13.68 13.27 13.60 61,777 +0.01(+0.07%)
Apr 23, 2013 13.68 13.68 13.49 13.59 9,255 -0.01(-0.07%)
Apr 22, 2013 13.61 13.68 13.56 13.60 6,246 +0.02(+0.15%)
Apr 19, 2013 13.53 13.70 13.41 13.58 8,276 +0.04(+0.30%)
Apr 18, 2013 13.51 13.62 13.50 13.54 5,083 +0.02(+0.15%)
Apr 17, 2013 13.69 13.69 13.31 13.52 11,480 -0.18(-1.31%)
Apr 16, 2013 13.55 13.78 13.55 13.70 10,825 +0.30(+2.24%)
Apr 15, 2013 13.75 13.75 13.38 13.40 20,725 -0.26(-1.90%)
Apr 12, 2013 13.76 13.81 13.59 13.66 70,891 -0.13(-0.94%)
Apr 11, 2013 13.79 13.79 13.79 13.79 840 -0.05(-0.36%)
Apr 10, 2013 13.79 13.84 13.79 13.84 7,350 +0.08(+0.58%)
Apr 09, 2013 13.80 13.80 13.75 13.76 9,478 -0.04(-0.29%)
Apr 08, 2013 13.85 13.85 13.75 13.80 6,496 +0.02(+0.15%)
Apr 05, 2013 13.75 13.84 13.74 13.78 56,996 -0.06(-0.43%)
Apr 04, 2013 13.76 13.84 13.76 13.84 4,647 +0.09(+0.65%)
Apr 03, 2013 13.82 13.88 13.75 13.75 13,148 -0.01(-0.07%)
Apr 02, 2013 13.76 13.82 13.75 13.76 7,526 +0.01(+0.07%)
Apr 01, 2013 13.80 13.85 13.75 13.75 12,109 -0.06(-0.43%)
Mar 28, 2013 13.85 13.85 13.75 13.81 16,658 +0.05(+0.36%)
Mar 27, 2013 13.81 13.85 13.75 13.76 15,698 -0.14(-1.01%)
Mar 26, 2013 13.92 13.92 13.78 13.90 6,131 +0.00(+0.00%)
Mar 25, 2013 13.92 13.92 13.86 13.90 6,188 -0.01(-0.07%)
Mar 22, 2013 13.78 13.92 13.75 13.91 36,283 +0.05(+0.36%)
Mar 21, 2013 13.90 13.90 13.78 13.86 30,327 +0.01(+0.07%)
Mar 20, 2013 13.86 13.86 13.76 13.85 16,867 +0.08(+0.58%)
Mar 19, 2013 13.75 13.88 13.73 13.77 27,976 +0.08(+0.58%)
Mar 18, 2013 13.68 13.84 13.52 13.69 37,407 -0.09(-0.65%)
Mar 15, 2013 13.80 13.83 13.75 13.78 29,935 +0.01(+0.07%)
Mar 14, 2013 13.68 13.81 13.60 13.77 9,407 +0.05(+0.36%)
Mar 13, 2013 13.59 13.75 13.59 13.72 11,715 +0.03(+0.22%)
Mar 12, 2013 13.65 13.79 13.54 13.69 14,922 +0.04(+0.29%)
Mar 11, 2013 13.52 13.65 13.30 13.65 8,261 +0.13(+0.96%)
Mar 08, 2013 13.49 13.62 13.28 13.52 55,892 +0.10(+0.75%)
Mar 07, 2013 13.29 13.43 13.27 13.42 105,538 +0.15(+1.13%)
Mar 06, 2013 13.18 13.28 13.15 13.27 36,905 +0.09(+0.68%)
Mar 05, 2013 13.20 13.20 13.15 13.18 16,879 -0.02(-0.15%)
Mar 04, 2013 13.18 13.20 13.17 13.20 6,855 +0.01(+0.08%)
Mar 01, 2013 13.15 13.25 13.15 13.19 40,422 -0.01(-0.08%)
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%)
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.