BSB BANCORP MD COM Historical Stock Price

Below is the stock price history for BSB BANCORP MD COM BLMT. Data is recorded each day for the historical open, high, low, close and volume. The BSB BANCORP MD COM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

BSB BANCORP MD COM Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 30.30 30.30 30.22 30.22 200
2018-12-13 30.50 30.50 30.41 30.41 419
2018-12-12 31.22 31.34 31.22 31.26 260
2018-12-11 30.67 30.96 30.67 30.84 370
2018-12-10 30.67 31.05 30.67 31.04 560
2018-12-07 31.80 31.80 31.35 31.63 315
2018-12-06 31.15 31.73 31.02 31.73 1,416
2018-12-04 32.68 32.68 31.69 31.69 729
2018-12-03 32.85 33.05 32.66 33.05 529
2018-11-30 31.90 32.72 31.90 32.65 8,359
2018-11-29 31.88 31.91 31.44 31.90 5,087
2018-11-28 31.00 31.93 31.00 31.93 17,872
2018-11-27 28.15 31.27 28.15 30.96 26,708
2018-11-26 27.10 27.10 26.92 26.94 898
2018-11-20 27.65 27.65 27.25 27.25 201
2018-11-19 28.28 28.28 28.28 28.28 41
2018-11-16 28.30 28.30 28.30 28.30 285
2018-11-15 28.67 28.67 28.67 28.67 5
2018-11-14 28.50 28.50 28.11 28.11 103
2018-11-13 28.17 28.17 28.17 28.17 1
2018-11-12 28.53 28.53 28.48 28.50 205
2018-11-09 30.00 30.00 28.32 28.32 1,850
2018-11-08 28.96 28.96 28.96 28.96 1,549
2018-11-06 29.65 29.65 29.05 29.35 800
2018-11-05 29.47 29.47 28.57 29.00 286
2018-11-02 28.85 28.90 28.85 28.855 116
2018-11-01 28.95 28.95 28.85 28.85 172
2018-10-31 29.60 29.60 28.59 28.59 204
2018-10-30 29.50 29.50 29.00 29.43 300
2018-10-26 28.20 28.20 28.20 28.20 1

» More BSB BANCORP MD COM Stock Price History

To see other companies like BSB BANCORP MD COM (BLMT), view our stock market today for news, and other data.