Bon-Ton Stores Inc $9.01

down -0.06


29/7/2014 03:56 PM  |  NASDAQ : BONT  
Industries : Retail / Department Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONT historical data

Date Open High Low Close Volume
7/28/20149.169.278.939.07394,828
7/25/20149.289.508.769.19767,429
7/24/20149.899.969.159.38808,654
7/23/201410.0010.089.859.88181,217
7/22/201410.0810.099.9610.0393,984
7/21/20149.9610.129.9610.01142,595
7/18/201410.0310.209.9610.01109,125
7/17/201410.0010.189.9210.05157,962
7/16/201410.1310.2110.0210.0385,507
7/15/201410.1210.2610.0510.10129,774
7/14/201410.2210.2910.1010.11109,330
7/11/201410.0610.2910.0110.15251,126
7/10/201410.0910.2110.0610.08288,458
7/9/201410.2810.3810.1510.19189,427
7/8/201410.4710.5010.2010.24287,306
7/7/201411.0111.0310.4510.53194,131
7/3/201410.5611.0010.4611.00250,518
7/2/201410.6210.7510.5010.54130,309
7/1/201410.3310.6110.3310.60289,484
6/30/201410.2210.3810.2010.31127,613
6/27/201410.3510.4810.2510.28512,385
6/26/201410.3610.4510.2310.40120,692
6/25/201410.3810.5410.1910.34125,323
6/24/201410.4710.6910.3010.45157,671
6/23/201410.3010.5710.1110.53176,037
6/20/201410.3410.3410.1210.27272,640
6/19/201410.2010.4410.1010.38203,376
6/18/201410.3210.3210.0810.18150,981
6/17/201410.1010.2610.0510.26157,807
6/16/201410.1910.3810.0510.14159,469
6/13/201410.1610.3610.0210.23187,157
6/12/201410.2310.2810.0510.13234,959
6/11/201410.1210.2810.0610.27184,973
6/10/201410.3710.4710.1110.12138,194
6/9/201410.6110.7010.4010.44207,069
6/6/201410.3110.7110.2810.57176,978
6/5/201410.2210.3010.0210.27160,553
6/4/201410.0510.3010.0210.17145,063
6/3/201410.1310.2510.0010.11373,969
6/2/201410.2710.2710.0210.16368,364
5/30/201410.4210.6510.2110.24354,582
5/29/201410.9111.0010.3210.39463,081
5/28/201411.1411.2010.8810.90201,344
5/27/201411.5211.5811.0711.12282,650
5/23/201411.2511.6411.0311.42692,028
5/22/201410.2011.7510.1711.201,113,602
5/21/201410.3410.7810.3010.64538,174
5/20/201410.9110.9110.0110.32453,476
5/19/201410.1210.7810.0910.77454,220
5/16/201410.1710.299.9910.13341,143
5/15/201410.1910.319.5510.12943,548
5/14/201410.8510.8510.2010.27494,801
5/13/201410.6411.0110.5610.86267,045
5/12/201410.4610.7710.3510.61274,002
5/9/201410.1710.4410.1510.41254,051
5/8/201410.4810.7310.1410.21331,142
5/7/201410.7510.7810.1610.45655,973
5/6/201411.1411.1410.7610.78389,653
5/5/201411.5711.5711.0511.19143,097
5/2/201411.1011.7011.0911.59281,214
5/1/201411.0011.1210.9011.09202,240
4/30/201411.1011.1510.9011.00317,580
4/29/201411.2111.2911.0211.16331,191
4/28/201411.2611.6611.1111.20252,467
4/25/201411.4411.5111.1711.25156,227
4/24/201411.6011.9011.3311.50298,342
4/23/201410.9711.7410.8511.56538,248
4/22/201411.0011.1810.8110.98357,172
4/21/201410.8911.1910.8010.99371,217
4/17/201410.9911.0810.7410.91187,117
4/16/201410.8411.0210.4710.98262,924
4/15/201410.3510.8310.2210.77402,077
4/14/201410.4110.4810.2110.37288,503
4/11/201410.4210.5310.1510.33384,340
4/10/201410.5610.9310.3710.50357,446
4/9/201410.6310.7110.2210.52492,140
4/8/201410.6110.7210.4110.61348,637
4/7/201410.9410.9710.5110.62550,748
4/4/201411.0211.4810.8110.95940,147
4/3/201411.1511.4110.9711.00435,374
4/2/201411.1211.2610.9711.12291,305
4/1/201411.0111.2110.9011.13312,377
3/31/201411.0511.4910.9510.98437,093
3/28/201410.8711.1510.8011.00230,039
3/27/201410.8210.9910.7710.83371,517
3/26/201411.2411.3010.8610.86386,507
3/25/201411.8212.1011.0211.18861,877
3/24/201411.1911.9411.1311.791,163,573
3/21/201410.7211.0510.7010.90617,163
3/20/201410.3410.7010.2610.64500,557
3/19/201410.4010.5710.3010.38335,638
3/18/201410.4110.5410.3210.40499,732
3/17/201410.1510.4110.1010.37364,729
3/14/201410.1810.3410.0310.07395,080
3/13/201410.5110.7210.1510.21611,394
3/12/20149.8010.579.7010.501,514,763
3/11/20149.9010.309.569.812,035,822
3/10/201411.2711.4010.6310.87643,851
3/7/201411.5711.5711.1211.25441,749
3/6/201410.5211.3110.3011.20975,384
Trading Center