BSB Bancorp Stock Price History (NASDAQ:BLMT)

Add to My Stocks
$27.25 $0.35 (1.27%) BLMT stock closing price Mar 27, 2017 (Closing)

The 10 year data of BSB Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and BSB Bancorp P/E ratio data for the stock. The BSB Bancorp stock price history chart shows that the stock price was at a low of 10.14 on 25 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2727.4528.3027.1027.256035020.493.69
2017-03-2427.1527.6527.1027.602208520.753.73
2017-03-2326.6527.1026.6527.003463220.303.65
2017-03-2226.9027.2526.7026.70425720.083.61
2017-03-2128.0028.0026.8026.90921720.233.64
2017-03-2027.9528.3527.9028.10570421.133.80
2017-03-1727.6528.3027.6528.002525021.053.79
2017-03-1627.3528.0027.3527.803996420.903.76
2017-03-1527.5527.5526.8027.10699220.383.67
2017-03-1427.1527.5026.9427.20697620.453.68
2017-03-1327.5027.5027.2027.251193420.493.69
2017-03-1027.7528.1027.6027.60659020.753.73
2017-03-0928.0028.0527.7127.901029120.983.78
2017-03-0827.8528.0027.7328.00689721.053.79
2017-03-0727.6027.9027.5027.851396620.943.77
2017-03-0627.8027.8027.7027.70478020.833.75
2017-03-0327.9528.0027.5527.959452221.023.78
2017-03-0228.1028.1027.6027.801233920.903.76
2017-03-0128.0028.0527.9528.001409621.053.79
2017-02-2827.9528.0027.8027.851222720.943.77
2017-02-2728.0028.0027.8027.95832321.023.78
2017-02-2427.9527.9527.8527.85270220.943.77
2017-02-2327.7527.9627.7527.95997021.023.78
2017-02-2227.9527.9527.8027.90309920.983.78
2017-02-2127.9027.9527.7527.90901320.983.78
2017-02-1727.8527.9527.7027.951241421.023.78
2017-02-1627.9027.9027.5527.70329420.833.75
2017-02-1527.9527.9527.4027.801961120.903.76
2017-02-1427.9528.0027.8528.001287621.053.79
2017-02-1328.6028.6027.9528.055922021.093.80
2017-02-1028.0528.6028.0528.35522123.824.06
2017-02-0928.8028.8528.1528.50770123.954.08
2017-02-0827.7527.7527.3027.301782022.943.91
2017-02-0728.3028.3027.7027.85775323.403.99
2017-02-0627.9028.3527.9028.35211423.824.06
2017-02-0327.8528.1027.7527.95684723.494.00
2017-02-0227.6528.7527.6527.75825023.323.98
2017-02-0128.0528.0527.6027.602368423.193.95
2017-01-3127.4027.8027.4027.75718623.323.98
2017-01-3028.0028.0027.5527.55494623.153.95
2017-01-2728.1028.3528.1028.20392623.704.04
2017-01-2628.5528.7528.3528.451005623.914.08
2017-01-2528.8029.0028.3528.80661424.204.13
2017-01-2427.9528.7027.6028.55739323.994.09
2017-01-2327.5027.9527.5027.70933023.283.97
2017-01-2027.4027.8027.4027.55929623.153.95
2017-01-1927.6027.6527.2527.40511123.033.93
2017-01-1827.7827.8527.6027.60409923.193.95
2017-01-1727.7528.2027.6527.951053523.494.00
2017-01-160.000.000.0028.200N/AN/A
2017-01-1328.0528.5027.9528.201398423.704.04
2017-01-1228.1028.2527.7528.103661523.614.03
2017-01-1128.1528.1528.1028.152041823.664.03
2017-01-1027.6628.7027.6628.051007623.574.02
2017-01-0928.3528.3527.8528.00450023.534.01
2017-01-0628.6028.6028.1028.401315723.874.07
2017-01-0528.6628.6628.2528.35598223.824.06
2017-01-0428.8529.0028.6129.001889724.374.15
2017-01-0329.4029.4028.6528.65783124.084.10
2017-01-020.000.000.0028.950N/AN/A
2016-12-3028.9529.1528.6028.95519124.334.15
2016-12-2930.0530.0528.8128.85423424.244.13
2016-12-2829.5529.5528.8028.80375024.204.13
2016-12-2729.1529.5028.9029.201168724.544.18
2016-12-260.000.000.0028.950N/AN/A
2016-12-2328.7529.0028.6628.95632624.334.15
2016-12-2228.6029.2028.5528.852232024.244.13
2016-12-2128.6529.5028.3528.952612024.334.15
2016-12-2029.0029.0028.4028.851103424.244.13
2016-12-1928.4828.9528.4828.801224524.204.13
2016-12-1628.4528.7027.8028.306281323.784.05
2016-12-1528.0028.5528.0028.452968723.914.08
2016-12-1427.8028.0527.8027.951365423.494.00
2016-12-1328.2028.2527.8527.904072723.454.00
2016-12-1228.5028.8027.8528.002066723.534.01
2016-12-0928.4529.0028.2528.655218324.084.10
2016-12-0827.8928.5527.8928.304830923.784.05
2016-12-0727.8027.9527.6027.802067823.363.98
2016-12-0627.7028.4527.6027.603692023.193.95
2016-12-0526.9027.7526.9027.603336123.193.95
2016-12-0226.9527.3026.9527.103060922.773.88
2016-12-0126.7027.3526.7027.156449322.823.89
2016-11-3026.3027.0026.3026.653949922.403.82
2016-11-2926.4026.5026.2026.304357022.103.77
2016-11-2826.4526.5026.1526.251030922.063.76
2016-11-2525.4626.8525.4626.702384422.443.82
2016-11-240.000.000.0026.750N/AN/A
2016-11-2326.4526.8826.4526.752358922.483.83
2016-11-2225.6526.6025.5526.506162722.273.80
Get more Data

BSB Bancorp Stock Chart

View BLMT PE ratio, PS ratio stocks charts and compare with peers.
BLMT Chart
Note: Compare BSB Bancorp stock price history with the index and industry peers.

BSB Bancorp Historical Prices: Past 5 years

Max Stock Price 29.2 Dec 27,2016
Min Stock Price 11.2 Apr 09,2012
Avg Stock Price 18.38

BSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 92.73 Mar 22,2013
Min PE Ratio 20.08 Mar 22,2017
Avg PE Ratio 50.14

BSB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.84 Mar 12,2014
Min PS Ratio 3.3 Jun 25,2013
Avg PS Ratio 3.92

BLMT Industry Peers

Company Price Change (%)
Franklin Financial (FRNK)21.710.53 (2.5%)
Middleburg Financial (MBRG)37.730.51 (1.37%)
Cambridge Bancorp (CATC)650.42 (0.65%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Blue Hills Bancorp (BHBK)170.1 (0.59%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Hampden Bancorp (HBNK)22.210 (0%)

BSB Bancorp historical quotes helps an investor analyze a company's history and do BSB Bancorp stock analysis . BSB Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. BLMT closed at 27.6 and traded with a volume of 22085 on the last trading day. The company's P/S ratio was at a high of 4.84 on 12 Mar, 2014 according to our BSB Bancorp stock market history data. .