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, 2017 28.40 28.60 28.01 28.25 28,723 +0.15(+0.53%)
Mar 30, 2017 27.15 28.10 27.15 28.10 12,598 +0.65(+2.37%)
Mar 29, 2017 27.70 28.25 27.15 27.45 45,327 -0.20(-0.72%)
Mar 28, 2017 27.25 28.00 26.70 27.65 304,872 +0.40(+1.47%)
Mar 27, 2017 27.45 28.30 27.10 27.25 60,350 -0.35(-1.27%)
Mar 24, 2017 27.15 27.65 27.10 27.60 22,085 +0.60(+2.22%)
Mar 23, 2017 26.65 27.10 26.65 27.00 34,632 +0.30(+1.12%)
Mar 22, 2017 26.90 27.25 26.70 26.70 4,257 -0.20(-0.74%)
Mar 21, 2017 28.00 28.00 26.80 26.90 9,217 -1.20(-4.27%)
Mar 20, 2017 27.95 28.35 27.90 28.10 5,704 +0.10(+0.36%)
Mar 17, 2017 27.65 28.30 27.65 28.00 25,250 +0.20(+0.72%)
Mar 16, 2017 27.35 28.00 27.35 27.80 39,964 +0.70(+2.58%)
Mar 15, 2017 27.55 27.55 26.80 27.10 6,992 -0.10(-0.37%)
Mar 14, 2017 27.15 27.50 26.94 27.20 6,976 -0.05(-0.18%)
Mar 13, 2017 27.50 27.50 27.20 27.25 11,934 -0.35(-1.27%)
Mar 10, 2017 27.75 28.10 27.60 27.60 6,590 -0.30(-1.08%)
Mar 09, 2017 28.00 28.05 27.71 27.90 10,291 -0.10(-0.36%)
Mar 08, 2017 27.85 28.00 27.73 28.00 6,897 +0.15(+0.54%)
Mar 07, 2017 27.60 27.90 27.50 27.85 13,966 +0.15(+0.54%)
Mar 06, 2017 27.80 27.80 27.70 27.70 4,780 -0.25(-0.89%)
Mar 03, 2017 27.95 28.00 27.55 27.95 94,522 +0.15(+0.54%)
Mar 02, 2017 28.10 28.10 27.60 27.80 12,339 -0.20(-0.71%)
Mar 01, 2017 28.00 28.05 27.95 28.00 14,096 +0.15(+0.54%)
Feb 28, 2017 27.95 28.00 27.80 27.85 12,227 -0.10(-0.36%)
Feb 27, 2017 28.00 28.00 27.80 27.95 8,323 +0.10(+0.36%)
Feb 24, 2017 27.95 27.95 27.85 27.85 2,702 -0.10(-0.36%)
Feb 23, 2017 27.75 27.96 27.75 27.95 9,970 +0.05(+0.18%)
Feb 22, 2017 27.95 27.95 27.80 27.90 3,099 +0.00(+0.00%)
Feb 21, 2017 27.90 27.95 27.75 27.90 9,013 -0.05(-0.18%)
Feb 17, 2017 27.95 27.95 27.95 0 +0.25(+0.90%)
Feb 16, 2017 27.90 27.90 27.55 27.70 3,294 -0.10(-0.36%)
Feb 15, 2017 27.95 27.95 27.40 27.80 19,611 -0.20(-0.71%)
Feb 14, 2017 27.95 28.00 27.85 28.00 12,876 -0.05(-0.18%)
Feb 13, 2017 28.60 28.60 27.95 28.05 59,220 -0.30(-1.06%)
Feb 10, 2017 28.05 28.60 28.05 28.35 5,221 -0.15(-0.53%)
Feb 09, 2017 28.80 28.80 28.15 28.50 7,701 +1.20(+4.40%)
Feb 08, 2017 27.75 27.75 27.30 27.30 17,820 -0.55(-1.97%)
Feb 07, 2017 28.30 28.30 27.70 27.85 7,753 -0.50(-1.76%)
Feb 06, 2017 27.90 28.35 27.90 28.35 2,114 +0.40(+1.43%)
Feb 03, 2017 27.85 28.10 27.75 27.95 6,847 +0.20(+0.72%)
Feb 02, 2017 27.65 28.65 27.65 27.75 8,250 +0.15(+0.54%)
Feb 01, 2017 28.05 28.05 27.60 27.60 23,684 -0.15(-0.54%)
Jan 31, 2017 27.40 27.80 27.40 27.75 7,186 +0.20(+0.73%)
Jan 30, 2017 28.00 28.00 27.55 27.55 4,946 -0.65(-2.30%)
Jan 27, 2017 28.10 28.35 28.10 28.20 3,926 -0.25(-0.88%)
Jan 26, 2017 28.55 28.75 28.35 28.45 10,056 -0.35(-1.22%)
Jan 25, 2017 28.80 29.00 28.35 28.80 6,614 +0.25(+0.88%)
Jan 24, 2017 27.95 28.70 27.60 28.55 7,393 +0.85(+3.07%)
Jan 23, 2017 27.50 27.95 27.50 27.70 9,330 +0.15(+0.54%)
Jan 20, 2017 27.40 27.80 27.40 27.55 9,296 +0.15(+0.55%)
Jan 19, 2017 27.60 27.65 27.25 27.40 5,111 -0.20(-0.72%)
Jan 18, 2017 27.78 27.85 27.60 27.60 4,099 -0.35(-1.25%)
Jan 17, 2017 27.75 28.20 27.65 27.95 10,535 -0.25(-0.89%)
Jan 13, 2017 28.20 28.20 28.20 0 +0.10(+0.36%)
Jan 12, 2017 28.10 28.25 27.75 28.10 36,615 -0.05(-0.18%)
Jan 11, 2017 28.15 28.15 28.10 28.15 20,418 +0.10(+0.36%)
Jan 10, 2017 27.66 28.70 27.66 28.05 10,076 +0.05(+0.18%)
Jan 09, 2017 28.35 28.35 27.85 28.00 4,500 -0.40(-1.41%)
Jan 06, 2017 28.60 28.60 28.10 28.40 13,157 +0.05(+0.18%)
Jan 05, 2017 28.66 28.66 28.25 28.35 5,982 -0.65(-2.24%)
Jan 04, 2017 28.85 29.00 28.61 29.00 18,897 +0.35(+1.22%)
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.