BLOUNT INTL Historical Stock Price

Below is the stock price history for Blount Intl BLT. Data is recorded each day for the historical open, high, low, close and volume. The Blount Intl 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.

Blount Intl Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-11 10.00 10.005 9.99 9.995 126,283
2016-04-08 10.00 10.00 9.98 9.99 25,800
2016-04-07 9.98 10.00 9.98 9.995 38,768
2016-04-06 9.97 10.00 9.97 9.98 81,886
2016-04-05 9.97 9.985 9.97 9.98 102,249
2016-04-04 9.95 9.975 9.95 9.97 10,521
2016-04-01 9.95 9.98 9.93 9.965 14,801
2016-03-31 9.96 9.98 9.95 9.98 33,696
2016-03-30 9.96 9.98 9.96 9.965 25,213
2016-03-29 9.93 9.96 9.93 9.95 13,528
2016-03-28 9.94 9.96 9.93 9.93 40,219
2016-03-24 9.91 9.96 9.91 9.95 25,077
2016-03-23 9.90 9.92 9.90 9.92 24,137
2016-03-22 9.91 9.91 9.90 9.90 9,700
2016-03-21 9.91 9.91 9.90 9.90 24,201
2016-03-18 9.90 9.90 9.88 9.895 7,782
2016-03-17 9.85 9.89 9.85 9.885 13,754
2016-03-16 9.86 9.89 9.85 9.88 63,747
2016-03-15 9.83 9.86 9.83 9.85 99,571
2016-03-14 9.85 9.86 9.83 9.845 27,405
2016-03-11 9.91 9.91 9.84 9.855 17,307
2016-03-10 9.80 9.84 9.80 9.83 22,577
2016-03-09 9.70 9.82 9.70 9.79 17,600
2016-03-08 9.67 9.71 9.65 9.67 26,659
2016-03-07 9.71 9.73 9.675 9.675 40,948
2016-03-04 9.74 9.75 9.70 9.70 65,439
2016-03-03 9.73 9.77 9.69 9.72 20,225
2016-03-02 9.71 9.73 9.67 9.70 28,828
2016-03-01 9.66 9.74 9.66 9.715 7,102
2016-02-29 9.665 9.70 9.64 9.685 28,569

» More Blount Intl Stock Price History

To see other companies like Blount Intl (BLT), view our stock market today for news, and other data.