Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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
.