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 (%)
Jul 31, 2017
29.97
30.10
29.20
29.55
30,719
-0.30(-1.01%)
Jul 28, 2017
29.35
29.95
29.20
29.85
27,595
+0.40(+1.36%)
Jul 27, 2017
29.55
29.55
29.10
29.45
113,609
-0.05(-0.17%)
Jul 26, 2017
29.60
29.80
29.41
29.50
23,089
-0.05(-0.17%)
Jul 25, 2017
29.95
30.00
29.50
29.55
15,784
-0.35(-1.17%)
Jul 24, 2017
30.00
30.05
29.90
29.90
11,299
-0.10(-0.33%)
Jul 21, 2017
30.05
30.35
29.20
30.00
40,801
+0.95(+3.27%)
Jul 20, 2017
28.90
29.05
28.70
29.05
8,227
+0.10(+0.35%)
Jul 19, 2017
28.80
29.00
28.80
28.95
7,363
+0.25(+0.87%)
Jul 18, 2017
28.55
28.80
28.55
28.70
3,420
+0.00(+0.00%)
Jul 17, 2017
28.60
28.85
28.55
28.70
8,595
+0.00(+0.00%)
Jul 14, 2017
28.70
28.80
28.60
28.70
9,722
-0.15(-0.52%)
Jul 13, 2017
28.75
28.85
28.70
28.85
5,182
+0.00(+0.00%)
Jul 12, 2017
29.00
29.10
28.70
28.85
33,503
+0.00(+0.00%)
Jul 11, 2017
28.95
29.00
28.80
28.85
6,535
-0.25(-0.86%)
Jul 10, 2017
29.15
29.25
28.95
29.10
13,767
-0.15(-0.51%)
Jul 07, 2017
28.90
29.40
28.90
29.25
15,202
+0.35(+1.21%)
Jul 06, 2017
29.00
29.05
28.40
28.90
9,168
-0.05(-0.17%)
Jul 05, 2017
29.15
29.15
28.65
28.95
7,230
-0.35(-1.19%)
Jul 03, 2017
29.06
29.50
28.95
29.30
13,935
+0.05(+0.17%)
Jun 30, 2017
29.15
29.35
29.15
29.25
11,859
+0.05(+0.17%)
Jun 29, 2017
29.55
29.55
29.05
29.20
20,532
+0.00(+0.00%)
Jun 28, 2017
29.15
29.55
29.10
29.20
29,866
+0.20(+0.69%)
Jun 27, 2017
29.20
29.45
29.00
29.00
15,613
-0.15(-0.51%)
Jun 26, 2017
29.05
29.50
29.05
29.15
29,101
+0.05(+0.17%)
Jun 23, 2017
29.05
29.20
28.85
29.10
115,513
-0.05(-0.17%)
Jun 22, 2017
29.70
29.75
29.15
29.15
7,310
-0.60(-2.02%)
Jun 21, 2017
30.15
30.15
29.74
29.75
10,771
-0.40(-1.33%)
Jun 20, 2017
30.25
30.35
30.10
30.15
27,638
-0.25(-0.82%)
Jun 19, 2017
30.20
30.40
30.00
30.40
15,971
+0.20(+0.66%)
Jun 16, 2017
29.75
30.30
29.75
30.20
77,646
+0.20(+0.67%)
Jun 15, 2017
30.05
30.20
29.85
30.00
14,240
-0.25(-0.83%)
Jun 14, 2017
30.45
30.45
29.90
30.25
16,174
-0.20(-0.66%)
Jun 13, 2017
30.40
30.60
30.32
30.45
17,569
+0.05(+0.16%)
Jun 12, 2017
30.60
30.60
30.20
30.40
25,746
-0.20(-0.65%)
Jun 09, 2017
30.26
30.75
30.25
30.60
37,603
+0.40(+1.32%)
Jun 08, 2017
29.50
30.20
29.35
30.20
54,620
+0.90(+3.07%)
Jun 07, 2017
29.60
29.75
29.25
29.30
19,804
-0.40(-1.35%)
Jun 06, 2017
29.50
29.75
29.50
29.70
7,328
-0.05(-0.17%)
Jun 05, 2017
30.00
30.00
29.85
29.75
12,528
-0.25(-0.83%)
Jun 02, 2017
29.60
30.25
29.50
30.00
75,264
+0.45(+1.52%)
Jun 01, 2017
29.05
29.65
29.00
29.55
7,866
+0.55(+1.90%)
May 31, 2017
29.00
29.05
28.85
29.00
9,865
+0.00(+0.00%)
May 30, 2017
29.05
29.35
28.80
29.00
15,595
-0.05(-0.17%)
May 26, 2017
29.15
29.15
29.00
29.05
4,948
-0.05(-0.17%)
May 25, 2017
28.95
29.10
28.95
29.10
4,485
+0.15(+0.52%)
May 24, 2017
29.15
29.15
28.85
28.95
5,725
-0.05(-0.17%)
May 23, 2017
28.95
29.05
28.80
29.00
9,284
+0.00(+0.00%)
May 22, 2017
29.10
29.20
28.80
29.00
12,550
+0.10(+0.35%)
May 19, 2017
28.80
29.00
28.80
28.90
19,080
+0.05(+0.17%)
May 18, 2017
28.95
29.10
28.75
28.85
14,006
+0.10(+0.35%)
May 17, 2017
28.75
29.15
28.75
28.75
18,867
-0.35(-1.20%)
May 16, 2017
28.75
29.15
28.70
29.10
14,161
+0.35(+1.22%)
May 15, 2017
28.65
29.00
28.60
28.75
23,779
+0.15(+0.52%)
May 12, 2017
29.20
29.20
28.55
28.60
6,615
-0.60(-2.05%)
May 11, 2017
28.45
29.30
28.25
29.20
12,682
+0.10(+0.34%)
May 10, 2017
28.95
29.20
28.95
29.10
8,974
+0.05(+0.17%)
May 09, 2017
29.45
29.45
29.00
29.05
5,799
-0.30(-1.02%)
May 08, 2017
29.25
29.35
29.00
29.35
11,862
+0.30(+1.03%)
May 05, 2017
29.50
29.55
29.00
29.05
6,435
-0.30(-1.02%)
May 04, 2017
29.55
29.55
29.35
29.35
10,551
+0.00(+0.00%)
May 03, 2017
29.25
29.70
29.11
29.35
15,397
-0.10(-0.34%)
May 02, 2017
29.45
29.75
29.25
29.45
17,455
+0.05(+0.17%)
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
.