BOLT TECHNOLOGY Historical Stock Price

Below is the stock price history for Bolt Technology BOLT. Data is recorded each day for the historical open, high, low, close and volume. The Bolt Technology 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.

Bolt Technology Historical Stock Price

DateOpenHighLowCloseVolume
2014-11-18 22.00 22.00 21.99 21.99 1,390
2014-11-17 21.965 22.00 21.965 21.99 5,540
2014-11-14 21.96 21.99 21.96 21.97 1,500
2014-11-13 21.96 21.97 21.96 21.97 690
2014-11-12 21.955 21.98 21.95 21.96 4,167
2014-11-11 21.97 21.99 21.97 21.985 3,820
2014-11-10 21.97 21.98 21.97 21.98 3,281
2014-11-07 21.98 21.98 21.975 21.98 1,000
2014-11-06 21.96 21.97 21.96 21.97 700
2014-11-05 21.96 21.98 21.96 21.98 5,907
2014-11-04 21.94 21.97 21.94 21.97 4,153
2014-11-03 21.92 21.95 21.92 21.94 11,022
2014-10-31 21.925 21.93 21.92 21.92 7,000
2014-10-30 21.94 21.94 21.91 21.91 4,301
2014-10-29 21.95 21.95 21.93 21.95 4,000
2014-10-28 21.93 21.95 21.91 21.94 7,898
2014-10-27 21.88 21.89 21.87 21.89 2,900
2014-10-24 21.70 21.90 21.70 21.89 6,306
2014-10-23 21.93 21.94 21.87 21.87 8,166
2014-10-22 21.92 21.95 21.875 21.885 19,408
2014-10-21 21.90 21.94 21.89 21.90 10,754
2014-10-20 21.89 21.92 21.89 21.89 9,371
2014-10-17 21.87 21.90 21.87 21.88 8,450
2014-10-16 21.88 21.88 21.87 21.87 800
2014-10-15 21.87 21.89 21.84 21.87 27,813
2014-10-14 21.87 21.91 21.87 21.90 11,676
2014-10-13 21.89 21.91 21.88 21.88 11,588
2014-10-10 21.90 21.91 21.89 21.89 14,157
2014-10-09 21.90 21.92 21.90 21.92 5,218
2014-10-08 21.91 21.93 21.89 21.90 21,623

» More Bolt Technology Stock Price History

To see other companies like Bolt Technology (BOLT), view our stock market today for news, and other data.