Dark

BLMT
BSB Bancorp Inc
stock NASDAQ

Inactive

Mar 29, 2019

32.84USD-0.815%(-0.27)1,696,034

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-29	33.1000	33.3900	32.5300	32.8400	-0.815%	1,696,034	0.000%
2019-03-28	32.6600	33.1450	32.4200	33.1100	+1.409%	64,205	-0.815%
2019-03-27	32.4100	32.8000	32.3600	32.6500	+0.338%	19,878	+0.582%
2019-03-26	31.9600	32.5700	31.8800	32.5400	+2.715%	63,384	+0.922%
2019-03-25	31.7200	32.0000	31.4400	31.6800	-0.095%	30,962	+3.662%
2019-03-22	32.7300	32.7300	31.5300	31.7100	-3.705%	39,629	+3.564%
2019-03-21	33.2700	33.3600	32.8300	32.9300	-1.407%	30,925	-0.273%
2019-03-20	34.1000	34.4000	33.3600	33.4000	-2.396%	68,379	-1.677%
2019-03-19	35.0100	35.2700	34.0800	34.2200	-2.563%	93,577	-4.033%
2019-03-18	34.5000	35.1700	34.5000	35.1200	+1.356%	68,041	-6.492%
2019-03-15	34.7700	35.0700	34.5600	34.6500	-0.316%	138,136	-5.224%
2019-03-14	34.6400	34.8547	34.5600	34.7600	+0.521%	100,534	-5.524%
2019-03-13	34.4600	34.8300	34.4600	34.5800	+0.377%	71,382	-5.032%
2019-03-12	34.6800	34.7200	34.4100	34.4500	-0.376%	28,250	-4.673%
2019-03-11	34.1100	34.6200	34.1100	34.5800	+1.111%	126,207	-5.032%
2019-03-08	33.9900	34.2000	33.8200	34.2000	+0.588%	35,084	-3.977%
2019-03-07	34.5300	34.5300	33.8800	34.0000	-1.506%	175,710	-3.412%
2019-03-06	34.9200	35.1300	34.5200	34.5200	-1.932%	68,220	-4.867%
2019-03-05	35.0000	35.2400	34.6800	35.2000	+0.256%	35,215	-6.705%
2019-03-04	35.5200	35.7800	34.3900	35.1100	-1.265%	84,832	-6.465%
2019-03-01	35.5000	35.6400	35.1700	35.5600	+0.737%	45,739	-7.649%
2019-02-28	35.3100	35.3700	35.1800	35.3000	+0.284%	49,004	-6.969%
2019-02-27	34.8400	35.2500	34.8400	35.2000	+1.004%	33,448	-6.705%
2019-02-26	34.9800	35.2100	34.8500	34.8500	-0.599%	33,637	-5.768%
2019-02-25	35.2300	35.4600	35.0300	35.0600	-0.142%	32,405	-6.332%
2019-02-22	35.0600	35.2300	34.9600	35.1100	+0.171%	48,869	-6.465%
2019-02-21	35.3300	35.3300	34.8300	35.0500	-0.454%	70,021	-6.305%
2019-02-20	34.8100	35.2600	34.6300	35.2100	+1.120%	52,288	-6.731%
2019-02-19	34.4100	35.0200	34.2970	34.8200	+1.162%	41,736	-5.686%
2019-02-15	33.7500	34.4800	33.7500	34.4200	+2.501%	84,720	-4.590%
2019-02-14	33.7200	33.7800	33.4300	33.5800	-0.973%	35,993	-2.204%
2019-02-13	33.9100	34.1000	33.8400	33.9100	-0.029%	90,943	-3.155%
2019-02-12	33.6800	34.0700	33.6800	33.9200	+0.892%	60,455	-3.184%
2019-02-11	33.2800	33.6300	33.1500	33.6200	+0.976%	99,420	-2.320%
2019-02-08	33.3100	33.5600	33.0700	33.2950	-0.967%	28,432	-1.367%
2019-02-07	33.0700	33.7300	33.0700	33.6200	+1.632%	175,495	-2.320%
2019-02-06	33.0400	33.1700	32.9000	33.0800	+0.091%	382,671	-0.726%
2019-02-05	32.9600	33.0900	32.5850	33.0500	+0.334%	44,613	-0.635%
2019-02-04	32.8400	33.0000	32.4500	32.9400	+0.672%	55,304	-0.304%
2019-02-01	32.3600	32.7600	32.1100	32.7200	+1.426%	67,822	+0.367%
2019-01-31	32.7800	32.7800	31.8000	32.2600	-2.035%	58,329	+1.798%
2019-01-30	33.3500	33.3500	32.8600	32.9300	-0.903%	33,543	-0.273%
2019-01-29	32.9900	33.3200	32.9900	33.2300	+0.697%	91,879	-1.174%
2019-01-28	32.7000	33.0600	32.6000	33.0000	+0.365%	59,763	-0.485%
2019-01-25	32.2500	32.9500	32.2500	32.8800	+2.430%	290,530	-0.122%
2019-01-24	32.1500	32.3700	31.8800	32.1000	+0.094%	50,848	+2.305%
2019-01-23	32.0800	32.3100	32.0100	32.0700	+0.125%	139,348	+2.401%
2019-01-22	32.0100	32.3000	31.8300	32.0300	-0.156%	24,377	+2.529%
2019-01-18	31.5700	32.3700	31.2400	32.0800	+2.198%	62,924	+2.369%
2019-01-17	30.7600	31.4200	30.7600	31.3900	+1.684%	50,209	+4.619%
2019-01-16	30.4300	30.9600	30.4300	30.8700	+1.479%	67,592	+6.382%
2019-01-15	30.1400	30.4200	29.6900	30.4200	+0.929%	46,357	+7.955%
2019-01-14	29.6200	30.2300	29.4900	30.1400	+1.141%	24,364	+8.958%
2019-01-11	29.4300	29.8500	29.3200	29.8000	+0.710%	243,171	+10.201%
2019-01-10	29.7200	29.7200	29.2200	29.5900	+0.271%	14,117	+10.983%
2019-01-09	29.6800	29.9200	29.4500	29.5100	-0.573%	17,466	+11.284%
2019-01-08	29.6500	29.7400	29.1400	29.6800	+0.101%	50,141	+10.647%
2019-01-07	29.5000	29.9800	29.4000	29.6500	+0.474%	23,084	+10.759%
2019-01-04	28.6500	29.6100	28.6300	29.5100	+4.276%	32,258	+11.284%
2019-01-03	28.5200	28.8800	28.3000	28.3000	-1.394%	51,115	+16.042%
2019-01-02	27.7600	28.7000	27.7600	28.7000	+2.281%	17,217	+14.425%
2018-12-31	27.7900	28.2300	27.6200	28.0600	+1.008%	18,387	+17.035%
2018-12-28	27.8300	28.2700	27.7200	27.7800	-0.216%	16,184	+18.215%
2018-12-27	27.7200	28.0199	26.8800	27.8400	-0.571%	29,116	+17.960%
2018-12-26	27.1000	28.0100	26.8600	28.0000	+3.819%	14,723	+17.286%
2018-12-24	27.7500	27.7500	26.7600	26.9700	-2.881%	4,758	+21.765%
2018-12-21	27.6700	28.2300	27.4000	27.7700	-0.072%	47,153	+18.257%
2018-12-20	27.9100	28.1300	27.6100	27.7900	-0.215%	21,320	+18.172%
2018-12-19	29.0300	29.1300	27.7300	27.8500	-4.098%	15,527	+17.917%
2018-12-18	29.4700	29.8400	28.8600	29.0400	-1.022%	16,321	+13.085%
2018-12-17	29.8800	30.3400	29.2900	29.3400	-1.873%	39,283	+11.929%
2018-12-14	30.2200	30.5400	29.8700	29.9000	-1.548%	17,241	+9.833%
2018-12-13	31.0000	31.0000	30.3700	30.3700	-2.064%	28,494	+8.133%
2018-12-12	31.0500	31.4500	30.8200	31.0100	+0.649%	31,067	+5.901%
2018-12-11	31.0800	31.1900	30.6700	30.8100	-0.517%	45,676	+6.589%
2018-12-10	31.4400	31.5400	30.6450	30.9700	-1.776%	44,021	+6.038%
2018-12-07	31.7900	32.2000	31.3000	31.5300	-0.911%	24,295	+4.155%
2018-12-06	31.3100	31.8700	30.9200	31.8200	+0.410%	84,681	+3.206%
2018-12-04	33.0500	33.0800	31.4800	31.6900	-4.086%	29,540	+3.629%
2018-12-03	33.0000	33.1650	32.2100	33.0400	+0.640%	32,610	-0.605%
2018-11-30	31.5800	32.8500	31.5800	32.8300	+3.565%	138,864	+0.030%
2018-11-29	31.7600	31.9400	31.3100	31.7000	-0.157%	504,031	+3.596%
2018-11-28	30.9900	31.9400	30.8900	31.7500	+2.485%	214,628	+3.433%
2018-11-27	30.7500	31.4900	30.7500	30.9800	+15.339%	863,913	+6.004%
2018-11-26	26.9300	27.1900	26.7800	26.8600	+0.037%	20,355	+22.264%
2018-11-23	26.8500	26.8500	26.6400	26.8500	+0.112%	8,202	+22.309%
2018-11-21	27.1800	27.6499	26.7000	26.8200	-0.850%	10,921	+22.446%
2018-11-20	27.3000	27.4400	27.0300	27.0500	-1.636%	20,461	+21.405%
2018-11-19	28.1000	28.4400	27.4000	27.5000	-2.620%	40,099	+19.418%
2018-11-16	28.1500	29.0000	28.1500	28.2400	-0.106%	12,937	+16.289%
2018-11-15	28.1400	28.8300	28.0900	28.2700	+0.498%	7,570	+16.166%
2018-11-14	28.3000	29.1200	28.0100	28.1300	-0.881%	16,726	+16.744%
2018-11-13	28.5550	28.7500	28.2100	28.3800	+0.106%	5,902	+15.715%
2018-11-12	28.0300	28.8600	28.0300	28.3500	+0.248%	13,751	+15.838%
2018-11-09	28.8900	30.0000	28.2600	28.2800	-2.111%	14,091	+16.124%
2018-11-08	28.9700	29.0000	28.7650	28.8900	-0.994%	11,786	+13.673%
2018-11-07	29.1200	29.1800	28.7601	29.1800	-0.307%	19,768	+12.543%
2018-11-06	29.0600	29.8015	29.0250	29.2700	+0.274%	8,747	+12.197%
2018-11-05	28.7700	29.4700	28.4900	29.1900	+1.319%	28,616	+12.504%
2018-11-02	28.9300	29.8563	28.6800	28.8100	-0.449%	8,656	+13.988%
2018-11-01	28.9500	29.0000	28.5000	28.9400	+0.486%	10,705	+13.476%
2018-10-31	29.1500	29.6700	28.4800	28.8000	-1.336%	18,493	+14.028%
2018-10-30	28.6100	29.5000	28.6100	29.1900	+1.389%	10,911	+12.504%
2018-10-29	28.3500	31.0200	28.3500	28.7900	+1.731%	12,840	+14.067%
2018-10-26	28.1500	28.4000	27.5500	28.3000	0.000%	21,354	+16.042%
2018-10-25	29.4700	29.4700	27.8500	28.3000	-3.281%	58,198	+16.042%
2018-10-24	30.1800	30.2800	29.2500	29.2600	-3.337%	14,624	+12.235%
2018-10-23	29.5800	30.6300	28.7100	30.2700	-0.754%	56,578	+8.490%
2018-10-22	31.1200	31.2600	30.5000	30.5000	-2.118%	11,967	+7.672%
2018-10-19	30.5600	31.4500	30.5600	31.1600	+0.613%	16,615	+5.392%
2018-10-18	31.0400	31.1000	30.9000	30.9700	-0.129%	12,594	+6.038%
2018-10-17	31.1200	31.1200	30.7400	31.0100	-0.704%	16,874	+5.901%
2018-10-16	31.4700	31.4700	31.1500	31.2300	-0.510%	14,614	+5.155%
2018-10-15	31.3000	31.4000	31.1000	31.3900	+0.738%	24,375	+4.619%
2018-10-12	31.8200	31.8700	31.1000	31.1600	-1.267%	73,999	+5.392%
2018-10-11	31.6300	31.9800	31.5500	31.5600	-0.942%	11,738	+4.056%
2018-10-10	32.0000	32.2200	31.8500	31.8600	-0.438%	15,566	+3.076%
2018-10-09	32.1100	32.5800	32.0000	32.0000	-0.621%	28,889	+2.625%
2018-10-08	32.0417	32.5000	31.7500	32.2000	+1.290%	19,703	+1.988%
2018-10-05	31.9900	32.0500	31.7900	31.7900	-0.966%	13,007	+3.303%
2018-10-04	32.2600	32.4150	31.9500	32.1000	-1.443%	12,961	+2.305%
2018-10-03	32.0500	32.6000	32.0500	32.5700	+1.527%	10,144	+0.829%
2018-10-02	32.3694	32.3694	32.0500	32.0800	-0.743%	22,713	+2.369%
2018-10-01	32.5000	32.5512	32.2500	32.3200	-0.859%	14,772	+1.609%
2018-09-28	32.7000	32.7000	32.5500	32.6000	-0.306%	54,760	+0.736%
2018-09-27	32.9000	32.9000	32.6500	32.7000	-0.153%	6,481	+0.428%
2018-09-26	32.7000	32.8000	32.6000	32.7500	+0.153%	3,296	+0.275%
2018-09-25	32.8000	32.9500	32.6000	32.7000	-0.457%	11,751	+0.428%
2018-09-24	32.9000	32.9000	32.8000	32.8500	-0.455%	10,958	-0.030%
2018-09-21	33.0500	33.1500	32.9000	33.0000	-0.302%	30,655	-0.485%
2018-09-20	33.1000	33.2500	32.8500	33.1000	+0.303%	10,587	-0.785%
2018-09-19	32.9000	33.1500	32.8500	33.0000	+0.304%	5,987	-0.485%
2018-09-18	33.2500	33.2500	32.9000	32.9000	-0.604%	12,692	-0.182%
2018-09-17	33.1000	33.6000	33.1000	33.1000	+0.303%	12,171	-0.785%
2018-09-14	33.1000	33.2000	33.0000	33.0000	0.000%	16,267	-0.485%
2018-09-13	33.1700	33.2000	33.0000	33.0000	-0.452%	2,507	-0.485%
2018-09-12	33.2000	33.3612	33.1000	33.1500	-0.897%	8,753	-0.935%
2018-09-11	33.5500	33.7000	33.3000	33.4500	-0.594%	11,562	-1.824%
2018-09-10	33.6500	33.8000	33.5875	33.6500	-0.591%	6,434	-2.407%
2018-09-07	33.3000	34.0000	33.3000	33.8500	+0.445%	8,908	-2.984%
2018-09-06	33.6500	34.2000	33.6500	33.7000	+0.298%	8,397	-2.552%
2018-09-05	33.4500	33.7000	33.3500	33.6000	+0.599%	10,739	-2.262%
2018-09-04	33.2000	33.8500	33.2000	33.4000	+0.300%	12,311	-1.677%
2018-08-31	32.8500	33.6500	32.8500	33.3000	+1.370%	35,546	-1.381%
2018-08-30	32.8685	33.0000	32.8000	32.8500	+0.305%	28,674	-0.030%
2018-08-29	32.8500	32.8500	32.7500	32.7500	-0.152%	3,133	+0.275%
2018-08-28	32.9500	32.9500	32.8000	32.8000	-0.304%	7,105	+0.122%
2018-08-27	32.9233	33.1000	32.9000	32.9000	-0.152%	8,002	-0.182%
2018-08-24	33.0000	33.2000	32.8500	32.9500	-0.152%	16,415	-0.334%
2018-08-23	33.6000	33.6000	32.9500	33.0000	0.000%	18,838	-0.485%
2018-08-22	33.7000	33.7000	33.0000	33.0000	-0.752%	16,751	-0.485%
2018-08-21	33.5000	33.5000	33.0000	33.2500	+0.453%	35,744	-1.233%
2018-08-20	33.1000	33.2000	33.0000	33.1000	0.000%	13,541	-0.785%
2018-08-17	33.0500	33.2500	33.0500	33.1000	-0.451%	16,883	-0.785%
2018-08-16	33.2000	33.4000	33.0500	33.2500	+0.605%	11,969	-1.233%
2018-08-15	33.0500	33.2500	32.9000	33.0500	-1.048%	6,020	-0.635%
2018-08-14	33.2203	33.4000	33.0500	33.4000	+0.602%	8,649	-1.677%
2018-08-13	33.3000	33.4000	33.2000	33.2000	-1.337%	3,988	-1.084%
2018-08-10	34.1000	34.1000	33.6000	33.6500	-0.591%	4,352	-2.407%
2018-08-09	34.0000	34.0000	33.8500	33.8500	-0.733%	5,288	-2.984%
2018-08-08	33.7500	34.1500	33.7000	34.1000	+1.037%	6,477	-3.695%
2018-08-07	33.4000	33.7500	33.2500	33.7500	+1.048%	14,963	-2.696%
2018-08-06	33.2350	33.4000	33.2350	33.4000	0.000%	4,080	-1.677%
2018-08-03	34.4500	34.4500	33.3500	33.4000	-1.765%	5,552	-1.677%
2018-08-02	34.1500	34.3500	33.8820	34.0000	-0.439%	6,753	-3.412%
2018-08-01	33.7000	34.3500	33.6600	34.1500	+1.335%	5,142	-3.836%
2018-07-31	33.9500	33.9500	33.6000	33.7000	0.000%	7,580	-2.552%
2018-07-30	34.1000	34.1000	33.7000	33.7000	-0.443%	6,467	-2.552%
2018-07-27	34.5630	34.5630	33.7500	33.8500	-2.168%	6,225	-2.984%
2018-07-26	35.0000	35.0000	34.2750	34.6000	-1.284%	19,133	-5.087%
2018-07-25	35.0000	35.3500	34.6250	35.0500	+0.574%	8,633	-6.305%
2018-07-24	35.3000	35.5000	34.8500	34.8500	-1.414%	8,291	-5.768%
2018-07-23	35.2500	35.4500	34.9740	35.3500	-0.423%	8,538	-7.100%
2018-07-20	35.0000	35.5000	34.9500	35.5000	+1.140%	16,848	-7.493%
2018-07-19	35.0000	35.4500	34.7000	35.1000	+0.573%	3,514	-6.439%
2018-07-18	35.5500	35.5500	34.8500	34.9000	-2.104%	8,892	-5.903%
2018-07-17	36.0000	36.1000	35.5000	35.6500	+0.140%	8,787	-7.882%
2018-07-16	35.6000	35.6000	35.0000	35.6000	+1.714%	4,285	-7.753%
2018-07-13	34.8000	35.2500	34.8000	35.0000	-0.071%	4,685	-6.171%
2018-07-12	35.4500	35.4500	35.0250	35.0250	-0.497%	1,238	-6.238%
2018-07-11	35.4000	35.4000	35.1000	35.2000	-0.424%	2,996	-6.705%
2018-07-10	35.5000	35.5000	35.1500	35.3500	-0.141%	3,853	-7.100%
2018-07-09	35.1500	35.5000	35.1500	35.4000	+0.283%	8,585	-7.232%
2018-07-06	35.5000	35.5000	35.2500	35.3000	+0.570%	9,589	-6.969%
2018-07-05	35.2500	35.5000	35.0500	35.1000	0.000%	10,392	-6.439%
2018-07-03	34.5000	35.3500	34.5000	35.1000	+0.862%	4,067	-6.439%
2018-07-02	34.1000	34.9450	34.1000	34.8000	+1.163%	6,000	-5.632%
2018-06-29	34.7000	35.0000	34.3000	34.4000	-1.574%	11,598	-4.535%
2018-06-28	34.5050	35.1000	34.5050	34.9500	+0.720%	4,259	-6.037%
2018-06-27	35.3500	35.4500	34.6500	34.7000	-1.839%	23,145	-5.360%
2018-06-26	35.5000	35.5000	35.1500	35.3500	-0.141%	7,243	-7.100%
2018-06-25	35.6500	35.7500	35.3000	35.4000	-1.530%	11,771	-7.232%
2018-06-22	35.7000	36.2000	34.9000	35.9500	+1.554%	64,017	-8.651%
2018-06-21	35.1000	36.5000	34.9500	35.4000	+0.283%	20,259	-7.232%
2018-06-20	34.3000	35.3500	34.3000	35.3000	+2.915%	18,071	-6.969%
2018-06-19	34.1500	34.4000	34.1500	34.3000	+0.587%	10,451	-4.257%
2018-06-18	33.8000	34.2000	33.8000	34.1000	+0.888%	6,160	-3.695%
2018-06-15	33.2500	34.0500	33.2500	33.8000	+1.046%	15,257	-2.840%
2018-06-14	33.3000	33.4500	33.2500	33.4500	-0.149%	5,014	-1.824%
2018-06-13	34.0000	34.0000	33.3500	33.5000	+0.450%	7,790	-1.970%
2018-06-12	33.2500	33.4000	33.2000	33.3500	0.000%	5,518	-1.529%
2018-06-11	33.5000	34.0000	33.1500	33.3500	-0.596%	7,962	-1.529%
2018-06-08	33.5500	33.7000	33.5000	33.5500	-0.445%	12,158	-2.116%
2018-06-07	33.8000	33.8200	33.6000	33.7000	-0.296%	7,793	-2.552%
2018-06-06	34.2000	34.2000	33.7000	33.8000	-0.588%	16,827	-2.840%
2018-06-05	34.0500	34.0500	33.8000	34.0000	-0.439%	6,016	-3.412%
2018-06-04	34.3000	34.3000	34.0000	34.1500	-0.437%	9,458	-3.836%
2018-06-01	34.0000	34.4500	33.8500	34.3000	+1.329%	13,126	-4.257%
2018-05-31	33.8000	33.9500	33.7500	33.8500	+0.296%	7,689	-2.984%
2018-05-30	33.7000	33.8000	33.6500	33.7500	+0.746%	7,768	-2.696%
2018-05-29	33.6000	33.7500	33.4500	33.5000	-0.446%	6,493	-1.970%
2018-05-25	33.5000	33.6500	33.4000	33.6500	+0.298%	4,170	-2.407%
2018-05-24	33.6500	33.7500	33.0000	33.5500	+0.149%	3,409	-2.116%
2018-05-23	33.2000	33.6500	33.0500	33.5000	+0.299%	4,530	-1.970%
2018-05-22	33.7000	33.7000	33.1000	33.4000	-1.183%	7,523	-1.677%
2018-05-21	33.8000	33.8500	33.7500	33.8000	+0.446%	1,499	-2.840%
2018-05-18	33.6000	33.7500	33.0500	33.6500	+0.598%	20,582	-2.407%
2018-05-17	33.2000	33.5500	32.7750	33.4500	+0.300%	5,764	-1.824%
2018-05-16	32.7000	33.4500	32.7000	33.3500	+1.988%	10,033	-1.529%
2018-05-15	32.5500	32.8000	32.5500	32.7000	+0.926%	4,538	+0.428%
2018-05-14	33.0500	33.0500	32.2000	32.4000	-0.613%	11,558	+1.358%
2018-05-11	32.7500	32.8000	32.5750	32.6000	-0.458%	3,379	+0.736%
2018-05-10	32.6750	33.2000	32.6500	32.7500	-0.607%	6,285	+0.275%
2018-05-09	33.3500	33.6000	32.6000	32.9500	-0.453%	11,165	-0.334%
2018-05-08	32.7443	33.2000	32.5250	33.1000	+1.534%	4,780	-0.785%
2018-05-07	32.3000	33.2500	32.3000	32.6000	+0.462%	5,123	+0.736%
2018-05-04	32.4500	32.7500	32.2500	32.4500	-0.916%	11,364	+1.202%
2018-05-03	32.3500	33.0500	32.2000	32.7500	-0.607%	2,701	+0.275%
2018-05-02	33.5332	33.5332	32.4500	32.9500	-0.303%	6,021	-0.334%
2018-05-01	32.3500	33.4000	32.3500	33.0500	+2.481%	45,155	-0.635%
2018-04-30	32.4500	32.4500	32.1500	32.2500	-0.616%	8,888	+1.829%
2018-04-27	32.5500	32.6000	32.3500	32.4500	-1.218%	6,577	+1.202%
2018-04-26	33.0000	33.1500	32.4500	32.8500	-0.303%	4,068	-0.030%
2018-04-25	32.9000	33.2000	32.8500	32.9500	+0.919%	7,494	-0.334%
2018-04-24	32.2000	32.9000	32.2000	32.6500	+1.084%	6,646	+0.582%
2018-04-23	31.8500	32.3500	31.5500	32.3000	+1.254%	3,551	+1.672%
2018-04-20	31.2500	32.1000	31.2500	31.9000	+0.472%	9,990	+2.947%
2018-04-19	31.2500	31.9500	30.6050	31.7500	+1.115%	7,486	+3.433%
2018-04-18	31.7000	31.9500	31.0750	31.4000	-2.484%	9,671	+4.586%
2018-04-17	31.6696	32.3500	31.6696	32.2000	+1.899%	7,831	+1.988%
2018-04-16	31.2000	31.7500	31.1750	31.6000	+2.100%	4,204	+3.924%
2018-04-13	31.2500	31.2500	30.5500	30.9500	-0.960%	6,019	+6.107%
2018-04-12	31.3500	31.5000	31.2500	31.2500	0.000%	1,844	+5.088%
2018-04-11	31.6000	31.6000	31.2500	31.2500	-0.319%	2,407	+5.088%
2018-04-10	30.5000	31.7000	30.5000	31.3500	+2.787%	7,472	+4.753%
2018-04-09	30.8000	30.9000	30.5000	30.5000	-1.135%	11,744	+7.672%
2018-04-06	31.3000	31.3000	30.8500	30.8500	-0.484%	3,453	+6.451%
2018-04-05	31.0000	31.0500	30.5000	31.0000	+1.307%	9,291	+5.935%
2018-04-04	30.4500	30.8500	30.4500	30.6000	+0.824%	2,908	+7.320%
2018-04-03	30.6500	30.8250	30.2500	30.3500	-0.328%	25,919	+8.204%
2018-04-02	30.6500	31.3000	30.2500	30.4500	-0.490%	12,803	+7.849%
2018-03-29	31.1500	31.7500	30.6000	30.6000	-2.236%	27,080	+7.320%
2018-03-28	30.7224	31.5000	30.7224	31.3000	+1.131%	4,769	+4.920%
2018-03-27	30.6000	31.3000	30.5500	30.9500	-1.118%	5,445	+6.107%
2018-03-26	30.2000	31.4500	30.0500	31.3000	+3.471%	7,216	+4.920%
2018-03-23	30.6500	30.9000	30.1000	30.2500	-1.305%	10,098	+8.562%
2018-03-22	30.8500	30.8500	30.6500	30.6500	-0.648%	4,316	+7.145%
2018-03-21	31.0000	31.0500	30.6922	30.8500	-0.323%	63,671	+6.451%
2018-03-20	31.0000	31.0000	30.7500	30.9500	0.000%	23,282	+6.107%
2018-03-19	30.7000	31.0000	30.6000	30.9500	0.000%	9,189	+6.107%
2018-03-16	30.4500	31.0000	30.2500	30.9500	+1.475%	24,063	+6.107%
2018-03-15	30.1500	30.6500	30.1500	30.5000	+0.164%	2,910	+7.672%
2018-03-14	30.1000	30.4500	30.0000	30.4500	-0.327%	5,066	+7.849%
2018-03-13	30.7500	30.9000	30.5000	30.5500	-1.452%	5,676	+7.496%
2018-03-12	30.7500	31.0000	30.1000	31.0000	0.000%	8,648	+5.935%
2018-03-09	30.5000	31.0000	30.5000	31.0000	+0.649%	14,143	+5.935%
2018-03-08	30.9500	30.9500	30.3050	30.8000	0.000%	6,288	+6.623%
2018-03-07	30.1500	31.0000	30.1500	30.8000	+0.654%	6,257	+6.623%
2018-03-06	30.5500	30.7000	30.4000	30.6000	+0.164%	6,882	+7.320%
2018-03-05	30.0500	31.4000	29.9250	30.5500	+1.833%	10,095	+7.496%
2018-03-02	29.2000	30.0000	28.9000	30.0000	+3.627%	13,436	+9.467%
2018-03-01	28.9500	29.1750	28.6500	28.9500	-0.172%	34,646	+13.437%
2018-02-28	29.9500	30.3000	28.9000	29.0000	-4.132%	8,375	+13.241%
2018-02-27	30.5000	30.5000	30.0000	30.2500	-1.466%	8,247	+8.562%
2018-02-26	30.8950	30.8950	30.1000	30.7000	+1.153%	3,024	+6.971%
2018-02-23	30.3000	30.4000	30.1500	30.3500	+0.998%	6,118	+8.204%
2018-02-22	30.8250	30.8460	30.0500	30.0500	-2.593%	4,935	+9.285%
2018-02-21	30.6000	31.0000	30.6000	30.8500	+2.492%	7,075	+6.451%
2018-02-20	29.7000	30.5000	29.7000	30.1000	+0.669%	40,325	+9.103%
2018-02-16	29.5000	29.9000	29.5000	29.9000	+0.504%	12,490	+9.833%
2018-02-15	29.6695	29.7500	29.5500	29.7500	+0.168%	7,887	+10.387%
2018-02-14	29.3000	29.8000	29.3000	29.7000	+0.338%	6,716	+10.572%
2018-02-13	29.3000	29.6000	29.0500	29.6000	+0.169%	12,860	+10.946%
2018-02-12	29.2500	29.7500	28.7500	29.5500	+0.853%	11,412	+11.134%
2018-02-09	28.9500	30.4500	28.9500	29.3000	+2.269%	8,654	+12.082%
2018-02-08	29.5000	29.5000	28.6500	28.6500	-2.218%	8,692	+14.625%
2018-02-07	29.5000	29.5000	29.1000	29.3000	-2.007%	9,171	+12.082%
2018-02-06	29.0250	29.9500	29.0250	29.9000	+2.397%	21,171	+9.833%
2018-02-05	29.7500	30.2000	29.2000	29.2000	-2.504%	19,255	+12.466%
2018-02-02	30.5000	30.8500	29.9000	29.9500	-2.602%	8,330	+9.649%
2018-02-01	30.3500	30.7500	29.9550	30.7500	+0.490%	7,135	+6.797%
2018-01-31	30.4000	30.7000	30.4000	30.6000	+0.493%	5,570	+7.320%
2018-01-30	29.8500	30.4500	29.8500	30.4500	+1.500%	5,784	+7.849%
2018-01-29	30.4500	30.4500	30.0000	30.0000	-1.961%	8,176	+9.467%
2018-01-26	30.2500	30.6000	30.2000	30.6000	+0.164%	5,160	+7.320%
2018-01-25	30.6000	30.6000	30.4500	30.5500	-0.650%	1,760	+7.496%
2018-01-24	30.9000	31.0000	30.7500	30.7500	-0.485%	8,610	+6.797%
2018-01-23	30.8500	30.9500	30.8500	30.9000	-0.323%	2,257	+6.278%
2018-01-22	31.0000	31.0000	30.8000	31.0000	0.000%	9,143	+5.935%
2018-01-19	30.7000	31.1000	30.7000	31.0000	+0.162%	43,934	+5.935%
2018-01-18	30.6400	30.9500	30.5000	30.9500	+0.650%	17,412	+6.107%
2018-01-17	30.6500	30.7500	30.1500	30.7500	+0.490%	5,505	+6.797%
2018-01-16	30.4070	30.7500	30.3250	30.6000	+0.824%	10,111	+7.320%
2018-01-12	30.1500	30.3500	30.0000	30.3500	+0.331%	4,173	+8.204%
2018-01-11	29.3500	30.2500	29.1000	30.2500	+2.891%	7,595	+8.562%
2018-01-10	29.1050	29.4079	29.1050	29.4000	+1.031%	5,314	+11.701%
2018-01-09	28.9500	29.2000	28.9500	29.1000	+0.345%	4,986	+12.852%
2018-01-08	28.8500	29.0000	28.6253	29.0000	+0.346%	8,155	+13.241%
2018-01-05	29.1000	29.1000	28.5500	28.9000	-0.687%	9,724	+13.633%
2018-01-04	28.8000	29.1500	28.8000	29.1000	+1.217%	4,375	+12.852%
2018-01-03	28.9000	28.9589	28.2750	28.7500	-0.519%	28,520	+14.226%
2018-01-02	29.2500	29.3500	28.9000	28.9000	-1.197%	9,534	+13.633%
2017-12-29	29.9000	29.9500	29.1000	29.2500	-2.337%	11,558	+12.274%
2017-12-28	29.7500	30.1000	29.6347	29.9500	+0.167%	6,081	+9.649%
2017-12-27	29.9000	30.0500	29.7500	29.9000	+0.504%	5,829	+9.833%
2017-12-26	30.0000	30.1500	29.5500	29.7500	-0.168%	12,552	+10.387%
2017-12-22	30.1000	30.2500	29.8000	29.8000	-0.832%	9,149	+10.201%
2017-12-21	30.1500	30.3000	29.7500	30.0500	+0.167%	24,224	+9.285%
2017-12-20	29.6050	30.3000	29.6050	30.0000	+1.010%	5,494	+9.467%
2017-12-19	30.1500	30.1500	29.1250	29.7000	-1.000%	22,620	+10.572%
2017-12-18	30.3000	30.5000	29.8500	30.0000	+1.010%	11,206	+9.467%
2017-12-15	29.4000	30.1500	27.7500	29.7000	+0.678%	54,557	+10.572%
2017-12-14	29.9000	29.9750	29.3000	29.5000	-1.007%	10,589	+11.322%
2017-12-13	29.5000	30.0000	29.4000	29.8000	+0.676%	5,579	+10.201%
2017-12-12	29.9450	30.0500	29.5500	29.6000	-0.504%	5,771	+10.946%
2017-12-11	30.3000	30.3000	29.5000	29.7500	-1.327%	10,014	+10.387%
2017-12-08	30.3500	30.3500	30.0000	30.1500	-0.822%	6,967	+8.922%
2017-12-07	30.5500	30.7500	30.3000	30.4000	-0.491%	5,844	+8.026%
2017-12-06	30.8048	30.8048	30.5500	30.5500	-0.326%	10,372	+7.496%
2017-12-05	30.6759	31.1500	30.6500	30.6500	-2.853%	7,580	+7.145%
2017-12-04	31.7000	31.7500	31.3688	31.5500	+0.478%	3,145	+4.089%
2017-12-01	31.5500	31.7000	31.0000	31.4000	-1.102%	7,602	+4.586%
2017-11-30	32.0000	32.1500	31.6000	31.7500	-0.470%	18,114	+3.433%
2017-11-29	31.6000	31.9000	31.3000	31.9000	+2.244%	17,515	+2.947%
2017-11-28	30.8500	31.2500	30.4000	31.2000	+0.483%	13,233	+5.256%
2017-11-27	30.7000	31.2000	30.4500	31.0500	+0.485%	3,142	+5.765%
2017-11-24	31.2000	31.2000	30.4500	30.9000	0.000%	2,582	+6.278%
2017-11-22	31.0750	31.4500	30.9000	30.9000	-1.435%	11,844	+6.278%
2017-11-21	30.6500	31.4500	30.3202	31.3500	+0.966%	8,139	+4.753%
2017-11-20	30.4000	31.0500	30.4000	31.0500	+0.648%	7,417	+5.765%
2017-11-17	30.1000	31.1500	30.1000	30.8500	+2.152%	2,765	+6.451%
2017-11-16	30.6500	30.6500	30.1000	30.2000	+0.332%	4,908	+8.742%
2017-11-15	31.1500	31.1500	30.0100	30.1000	+2.207%	3,790	+9.103%
2017-11-14	29.2500	29.9500	29.2500	29.4500	0.000%	2,803	+11.511%
2017-11-13	28.9500	29.4500	28.9000	29.4500	+1.727%	4,948	+11.511%
2017-11-10	29.2500	29.4500	28.9000	28.9500	-1.026%	3,413	+13.437%
2017-11-09	29.7500	29.7500	29.1422	29.2500	-1.846%	4,272	+12.274%
2017-11-08	29.6000	29.8500	29.1000	29.8000	+0.337%	6,990	+10.201%
2017-11-07	30.6000	30.7000	29.7000	29.7000	-3.571%	5,501	+10.572%
2017-11-06	30.8500	30.9000	30.6500	30.8000	+0.326%	4,524	+6.623%
2017-11-03	30.6000	30.7000	30.1000	30.7000	+0.163%	10,579	+6.971%
2017-11-02	30.0000	30.7500	29.8000	30.6500	+2.680%	4,280	+7.145%
2017-11-01	30.1500	30.2000	29.8000	29.8500	-0.167%	4,730	+10.017%
2017-10-31	30.4000	30.5500	29.9000	29.9000	-0.829%	16,166	+9.833%
2017-10-30	31.1000	31.1000	30.1500	30.1500	-2.742%	9,192	+8.922%
2017-10-27	30.8500	31.5000	30.8500	31.0000	+0.324%	19,407	+5.935%
2017-10-26	30.9500	30.9500	30.6500	30.9000	-0.162%	10,128	+6.278%
2017-10-25	30.8000	30.9500	30.4000	30.9500	0.000%	8,679	+6.107%
2017-10-24	31.1500	31.2500	30.9500	30.9500	+0.162%	13,831	+6.107%
2017-10-23	30.7500	31.0000	30.7500	30.9000	0.000%	15,112	+6.278%
2017-10-20	31.4000	31.4000	30.7000	30.9000	-0.162%	19,689	+6.278%
2017-10-19	30.9500	31.2500	30.8000	30.9500	+0.324%	7,861	+6.107%
2017-10-18	31.1500	31.2000	30.5500	30.8500	+0.653%	10,169	+6.451%
2017-10-17	30.8000	31.0000	30.6000	30.6500	-1.129%	6,937	+7.145%
2017-10-16	31.1000	31.1500	30.8000	31.0000	0.000%	11,790	+5.935%
2017-10-13	30.6000	31.1000	30.6000	31.0000	+0.649%	9,035	+5.935%
2017-10-12	31.0000	31.0000	30.7000	30.8000	+0.818%	12,172	+6.623%
2017-10-11	30.4500	30.8000	30.4500	30.5500	+0.659%	7,701	+7.496%
2017-10-10	30.1500	30.4500	29.7500	30.3500	+2.017%	26,623	+8.204%
2017-10-09	29.7500	29.7500	29.7500	29.7500	-1.977%	1,357	+10.387%

document.getElementById("L4WXJd").onerror = function(){this.style.display='none';}; .dark-mode .dcqLZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dcqLZq{ color: #333333; background-color: white; border: 2px solid #333333; }BLMTBSB Bancorp Incstock NASDAQ

BLMT
BSB Bancorp Inc
stock NASDAQ