$7.52 0.00 (%) Bon-Ton Stores Inc - NASDAQ

Dec. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONT historical data

Date Open High Low Close Volume
12/24/20147.157.557.157.5276,534
12/23/20147.117.307.067.12184,703
12/22/20147.327.377.067.09178,545
12/19/20147.277.337.127.28359,060
12/18/20147.207.337.097.20203,754
12/17/20147.187.337.087.12193,623
12/16/20147.157.397.067.15204,635
12/15/20147.227.447.087.17157,021
12/12/20146.877.456.877.23177,609
12/11/20147.007.326.876.93247,594
12/10/20147.067.156.876.96182,926
12/9/20146.697.096.597.06217,248
12/8/20146.937.016.696.74272,610
12/5/20146.947.206.886.92301,100
12/4/20147.547.546.956.98397,569
12/3/20147.767.797.457.52337,414
12/2/20148.008.027.547.78223,081
12/1/20148.298.367.737.97443,209
11/28/20148.348.718.268.42160,988
11/26/20148.358.438.118.33160,260
11/25/20148.638.718.258.29218,994
11/24/20148.458.648.398.62101,653
11/21/20148.618.868.418.44257,128
11/20/20148.509.238.338.60605,186
11/19/20148.619.008.618.90187,907
11/18/20148.768.928.668.68120,132
11/17/20148.758.878.638.7865,113
11/14/20148.598.848.518.7869,279
11/13/20148.828.968.608.6385,841
11/12/20148.608.858.578.85100,883
11/11/20148.468.668.338.6269,475
11/10/20148.688.858.338.45114,152
11/7/20148.418.728.418.66124,385
11/6/20148.538.728.378.42140,595
11/5/20148.689.058.428.5993,668
11/4/20148.758.848.668.6773,186
11/3/20148.969.118.768.79130,082
10/31/20148.758.918.698.81133,524
10/30/20148.498.668.468.65108,809
10/29/20148.698.818.448.49236,652
10/28/20148.759.008.618.72181,290
10/27/20148.968.988.618.73138,009
10/24/20149.399.488.909.01242,484
10/23/20149.499.679.399.41116,904
10/22/20149.749.809.369.43218,299
10/21/20149.499.809.499.75222,365
10/20/20149.019.459.019.41252,132
10/17/20149.139.188.809.06231,405
10/16/20148.629.268.629.01352,188
10/15/20148.588.998.118.70218,666
10/14/20148.318.758.208.71246,998
10/13/20148.108.448.008.25180,180
10/10/20148.108.458.098.13187,021
10/9/20148.598.708.158.16256,638
10/8/20148.979.118.138.69416,578
10/7/20149.199.218.958.98257,832
10/6/20149.119.308.969.19225,872
10/3/20148.609.058.609.05189,370
10/2/20148.258.698.208.55250,723
10/1/20148.348.438.258.28224,255
9/30/20148.518.528.318.36308,162
9/29/20148.498.698.378.55127,973
9/26/20148.578.738.508.57174,487
9/25/20148.388.708.038.58427,224
9/24/20148.618.728.358.44267,000
9/23/20148.848.938.488.64285,830
9/22/20149.079.098.778.86296,950
9/19/20149.129.158.989.13234,925
9/18/20149.159.158.979.09171,585
9/17/20149.129.269.109.1574,786
9/16/20149.079.349.079.1472,443
9/15/20149.249.339.039.12175,745
9/12/20149.409.579.189.23154,153
9/11/20149.039.509.039.40198,120
9/10/20149.209.229.039.08381,677
9/9/20149.419.419.209.22268,553
9/8/20149.559.609.319.42240,868
9/5/20149.599.709.509.58202,229
9/4/20149.8310.069.639.64235,968
9/3/201410.2310.429.769.80445,349
9/2/201410.5410.9210.2110.23212,262
8/29/201411.0211.0510.5410.56172,883
8/28/201411.0811.0810.8810.97201,888
8/27/201410.9811.2010.7811.17307,705
8/26/201410.6511.0110.5810.98485,318
8/25/201411.1511.1910.5710.62631,188
8/22/201410.1811.239.9011.20993,472
8/21/20148.9510.318.9110.211,208,269
8/20/20149.079.148.959.05404,669
8/19/20149.129.218.939.16186,523
8/18/20149.029.128.939.07210,739
8/15/20149.129.158.878.97184,173
8/14/20148.929.108.859.07186,500
8/13/20149.259.258.868.93343,317
8/12/20149.439.509.209.25141,190
8/11/20149.589.649.349.48112,941
8/8/20149.209.629.109.53121,133
8/7/20149.659.659.069.19248,613
8/6/20149.529.799.529.6890,781
8/5/20149.409.599.259.58308,938
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center