BLOUNT INTERNATIONAL, Inc. (NY: BLT)
6.710 USD  +0.190 (+2.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 6.510 6.790 6.510 6.710 282,186 +0.19(+2.91%)
Aug 27, 2015 6.370 6.570 6.260 6.520 391,510 +0.19(+3.00%)
Aug 26, 2015 6.420 6.480 6.180 6.330 310,483 +0.03(+0.48%)
Aug 25, 2015 6.720 6.720 6.290 6.300 299,211 -0.23(-3.52%)
Aug 24, 2015 6.500 6.850 6.360 6.530 447,259 -0.22(-3.26%)
Aug 21, 2015 6.650 6.950 6.626 6.750 431,608 -0.25(-3.57%)
Aug 20, 2015 7.060 6.910 7.000 262,767 -0.09(-1.27%)
Aug 19, 2015 7.170 7.210 7.030 7.090 224,934 -0.11(-1.53%)
Aug 18, 2015 7.250 7.250 7.140 7.200 154,959 -0.06(-0.83%)
Aug 17, 2015 7.200 7.260 7.110 7.260 258,158 +0.06(+0.83%)
Aug 14, 2015 7.170 7.250 7.115 7.200 565,703 +0.05(+0.70%)
Aug 13, 2015 7.350 7.350 7.140 7.150 371,320 -0.22(-2.99%)
Aug 12, 2015 7.430 7.510 7.360 7.370 316,101 -0.08(-1.07%)
Aug 11, 2015 7.570 7.640 7.340 7.450 394,912 -0.16(-2.10%)
Aug 10, 2015 7.210 7.720 7.200 7.610 558,758 +0.46(+6.43%)
Aug 07, 2015 6.980 7.180 6.980 7.150 486,162 +0.12(+1.71%)
Aug 06, 2015 6.730 7.040 6.730 7.030 688,927 +0.18(+2.63%)
Aug 05, 2015 7.450 7.630 6.770 6.850 944,643 -1.05(-13.29%)
Aug 04, 2015 7.950 7.973 7.760 7.900 324,722 -0.02(-0.25%)
Aug 03, 2015 8.350 8.350 7.890 7.920 363,602 -0.44(-5.26%)
Jul 31, 2015 8.270 8.380 8.110 8.360 307,051 +0.13(+1.58%)
Jul 30, 2015 8.190 8.250 8.070 8.230 271,248 +0.04(+0.49%)
Jul 29, 2015 8.060 8.240 7.980 8.190 277,667 +0.13(+1.61%)
Jul 28, 2015 7.950 8.090 7.810 8.060 169,165 +0.15(+1.90%)
Jul 27, 2015 7.960 8.040 7.880 7.910 186,619 -0.15(-1.86%)
Jul 24, 2015 8.100 8.115 8.010 8.060 286,022 -0.06(-0.74%)
Jul 23, 2015 8.350 8.420 8.110 8.120 187,203 -0.19(-2.29%)
Jul 22, 2015 8.370 8.420 8.260 8.310 191,364 -0.08(-0.95%)
Jul 21, 2015 8.500 8.530 8.350 8.390 189,128 -0.10(-1.18%)
Jul 20, 2015 8.580 8.660 8.450 8.490 261,715 -0.12(-1.39%)
Jul 17, 2015 8.740 8.750 8.600 8.610 290,992 -0.12(-1.37%)
Jul 16, 2015 8.870 8.950 8.730 8.730 198,732 -0.08(-0.91%)
Jul 15, 2015 9.020 9.020 8.790 8.810 207,473 -0.20(-2.22%)
Jul 14, 2015 9.000 9.040 8.940 9.010 212,692 +0.02(+0.22%)
Jul 13, 2015 8.920 9.100 8.830 8.990 482,018 +0.11(+1.24%)
Jul 10, 2015 8.930 9.110 8.840 8.880 217,923 +0.06(+0.68%)
Jul 09, 2015 9.080 9.160 8.810 8.820 662,840 -0.17(-1.89%)
Jul 08, 2015 9.420 9.470 8.980 8.990 712,911 -0.52(-5.47%)
Jul 07, 2015 9.850 9.850 9.200 9.510 681,561 -0.34(-3.45%)
Jul 06, 2015 10.40 10.41 9.560 9.850 650,946 -0.98(-9.05%)
Jul 02, 2015 10.83 10.83 10.83 0 +0.19(+1.79%)
Jul 01, 2015 11.00 11.00 10.59 10.64 284,352 -0.28(-2.56%)
Jun 30, 2015 10.95 10.95 10.79 10.92 165,853 +0.09(+0.83%)
Jun 29, 2015 11.09 11.21 10.81 10.83 205,821 -0.33(-2.96%)
Jun 26, 2015 11.12 11.22 10.91 11.16 634,247 +0.09(+0.81%)
Jun 25, 2015 11.23 11.23 10.95 11.07 183,824 -0.11(-0.98%)
Jun 24, 2015 11.27 11.34 11.01 11.18 325,896 -0.09(-0.80%)
Jun 23, 2015 11.34 11.34 11.22 11.27 162,732 -0.09(-0.79%)
Jun 22, 2015 11.49 11.60 11.35 11.36 156,121 -0.09(-0.79%)
Jun 19, 2015 11.43 11.61 11.29 11.45 377,666 +0.06(+0.53%)
Jun 18, 2015 11.04 11.46 10.90 11.39 496,622 +0.41(+3.73%)
Jun 17, 2015 11.03 11.16 10.93 10.98 327,611 -0.03(-0.27%)
Jun 16, 2015 11.03 11.15 10.95 11.01 200,688 -0.04(-0.36%)
Jun 15, 2015 11.20 11.24 10.94 11.05 389,587 -0.25(-2.21%)
Jun 12, 2015 11.29 11.77 11.21 11.30 244,224 +0.01(+0.09%)
Jun 11, 2015 11.24 11.34 11.14 11.29 131,170 +0.05(+0.44%)
Jun 10, 2015 11.46 11.15 11.24 348,796 -0.04(-0.35%)
Jun 09, 2015 11.39 11.53 11.24 11.28 238,730 -0.12(-1.05%)
Jun 08, 2015 11.52 11.64 11.37 11.40 254,932 -0.16(-1.38%)
Jun 05, 2015 11.52 11.58 11.35 11.56 255,512 +0.05(+0.43%)
Jun 04, 2015 11.59 11.68 11.43 11.51 227,029 -0.17(-1.46%)
Jun 03, 2015 11.34 11.82 11.31 11.68 242,583 +0.41(+3.64%)
Jun 02, 2015 11.40 11.57 11.24 11.27 481,486 -0.19(-1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here