Blount Intl Inc. (BLT)
NYSE: BLT
· Real-Time Price · USD
10.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
BLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2016 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.20% | 1,433,686 |
| Apr 8, 2016 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 533,792 |
| Apr 7, 2016 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 728,631 |
| Apr 6, 2016 | 9.98 | 10.01 | 9.97 | 9.98 | 9.98 | -0.10% | 998,258 |
| Apr 5, 2016 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 652,545 |
| Apr 4, 2016 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 0.00% | 151,277 |
| Apr 1, 2016 | 9.96 | 9.98 | 9.93 | 9.97 | 9.97 | -0.10% | 199,028 |
| Mar 31, 2016 | 9.96 | 9.98 | 9.95 | 9.98 | 9.98 | 0.20% | 451,748 |
| Mar 30, 2016 | 9.96 | 9.98 | 9.95 | 9.96 | 9.96 | 0.00% | 772,356 |
| Mar 29, 2016 | 9.93 | 9.97 | 9.93 | 9.96 | 9.96 | 0.30% | 338,794 |
| Mar 28, 2016 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.30% | 362,218 |
| Mar 24, 2016 | 9.91 | 9.97 | 9.91 | 9.96 | 9.96 | 0.50% | 4,266,604 |
| Mar 23, 2016 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | 0.10% | 799,760 |
| Mar 22, 2016 | 9.89 | 9.92 | 9.88 | 9.90 | 9.90 | -0.10% | 248,981 |
| Mar 21, 2016 | 9.88 | 9.92 | 9.86 | 9.91 | 9.91 | 0.10% | 536,830 |
| Mar 18, 2016 | 9.93 | 9.93 | 9.88 | 9.90 | 9.90 | 0.10% | 433,110 |
| Mar 17, 2016 | 9.88 | 9.89 | 9.85 | 9.89 | 9.89 | 0.20% | 133,762 |
| Mar 16, 2016 | 9.84 | 9.90 | 9.84 | 9.87 | 9.87 | 0.30% | 527,639 |
| Mar 15, 2016 | 9.83 | 9.87 | 9.83 | 9.84 | 9.84 | 0.00% | 823,686 |
| Mar 14, 2016 | 9.86 | 9.86 | 9.83 | 9.84 | 9.84 | -0.20% | 365,022 |