BSB Bancorp Stock Price History (NASDAQ:BLMT)

Add to My Stocks
$27.55 $0.15 (0.55%) BLMT stock closing price Jan 20, 2017 (Closing)

View and download BSB Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BSB Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 29.2 on 27 Dec, 2016 as seen from BSB Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2328.7529.0028.6628.95632624.334.15
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
2016-11-2125.6025.9525.3525.951353621.813.72
2016-11-1825.4525.9025.2125.75942421.643.69
2016-11-1725.6526.2525.3025.501557321.433.65
2016-11-1625.4026.0025.4025.701839621.603.68
2016-11-1525.8525.9524.9025.401561621.353.64
2016-11-1426.4026.4025.7026.051630121.893.73
2016-11-1125.8026.2025.7026.004700721.853.72
2016-11-1025.8526.7525.7525.853112221.723.70
2016-11-0924.6525.9024.6525.754268521.643.69
2016-11-0824.8024.8024.5524.65479220.713.53
2016-11-0724.4024.8524.4024.751397120.803.55
2016-11-0424.5524.6524.3524.40451620.503.50
2016-11-0324.6024.6024.2524.401258520.503.50
2016-11-0224.4524.4524.4524.45253420.553.50
2016-11-0124.6524.6524.3024.401466320.503.50
2016-10-3124.4524.5524.2024.502171320.593.51
2016-10-2824.2524.5024.1824.50731720.593.51
2016-10-2724.1024.6524.1024.251428520.383.47
2016-10-2624.2024.2024.1024.10222820.253.45
2016-10-2524.1024.1024.0524.05385620.213.45
2016-10-2424.1524.8524.0024.201380820.343.47
2016-10-2123.9524.1523.9524.10192920.253.45
2016-10-2024.0024.1524.0024.05354822.913.58
2016-10-1924.0524.2023.9024.151259223.003.60
2016-10-1824.2024.2024.0024.10188422.953.59
2016-10-1724.0524.3024.0024.20263223.053.60
2016-10-1424.3224.4524.0324.05573222.913.58
2016-10-1324.5624.6524.1624.17865823.023.60
2016-10-1224.8424.8424.5424.54104123.373.65
2016-10-1124.9524.9524.6524.79563023.613.69
2016-10-1024.6024.9024.3324.89410923.713.71
2016-10-0724.8824.8824.3824.41751223.253.64
2016-10-0624.5824.9624.2224.87826823.693.70
2016-10-0524.3024.5024.2124.31528323.153.62
2016-10-0423.6324.5023.6324.172309923.023.60
2016-10-0323.1423.7423.0923.48442522.363.50
2016-09-3023.1123.8423.1123.432334822.313.49
2016-09-2923.2623.5023.0423.04592921.943.43
2016-09-2823.3023.6723.2123.37691022.263.48
2016-09-2723.2823.5723.1323.32349422.213.47
2016-09-2623.3123.5023.1923.22476822.113.46
2016-09-2323.6024.0023.4223.49492122.373.50
2016-09-2223.3523.5723.3023.57797622.453.51
2016-09-2123.2423.3823.1723.35455622.243.48
2016-09-2023.2023.4223.1523.42291722.313.49
2016-09-1922.9923.4622.9923.313208722.203.47
2016-09-1623.0523.4222.7423.002393021.913.43
2016-09-1523.0023.4222.5122.941033721.853.42
2016-09-1423.3023.3022.7022.962080021.873.42
2016-09-1323.2823.7823.2823.33733322.223.47
2016-09-1223.2523.8123.1123.28961322.173.47
2016-09-0924.0924.0923.2523.25739622.143.46
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 10.65 Jan 24,2012
Avg Stock Price 17.71

BSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 92.73 Mar 22,2013
Min PE Ratio 20.21 Oct 25,2016
Avg PE Ratio 51.55

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 3.93

BLMT Industry Peers

Company Price Change (%)
Middleburg Financial (MBRG)35.470.21 (0.59%)
Home Bancorp (HBCP)35.420.17 (0.48%)
Cambridge Bancorp (CATC)62.50.3 (0.48%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Blue Hills Bancorp (BHBK)17.450.4 (2.35%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Hampden Bancorp (HBNK)22.210 (0%)

We provide BSB Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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. The closing price was 27.55 and 9296 shares of BLMT were traded on 20 Jan, 2017. BSB Bancorp historical P/S ratio was at a high of 4.84 on 12 Mar, 2014 and a low of 3.3 on 25 Jun, 2013. .