$1.54 0.00 (%) Bon-Ton Stores Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/20161.591.621.501.54148,392
2/5/20161.701.701.601.6092,464
2/4/20161.641.731.601.6699,350
2/3/20161.611.691.591.64101,695
2/2/20161.701.741.601.6299,525
2/1/20161.691.741.581.72354,736
1/29/20161.561.711.511.70468,250
1/28/20161.651.701.551.55123,019
1/27/20161.771.771.601.60241,760
1/26/20161.801.981.741.75241,233
1/25/20162.122.191.781.78255,567
1/22/20161.762.171.762.16722,400
1/21/20161.811.861.681.76166,461
1/20/20161.531.831.391.80341,052
1/19/20161.581.591.491.50166,886
1/15/20161.651.651.501.52587,047
1/14/20161.621.751.591.74249,391
1/13/20161.701.711.581.62138,605
1/12/20161.811.811.621.65308,589
1/11/20161.801.901.761.76122,523
1/8/20162.002.031.551.75505,962
1/7/20162.102.151.941.95254,831
1/6/20162.122.152.042.12202,615
1/5/20162.082.132.002.11235,578
1/4/20162.052.152.022.08286,958
12/31/20152.042.121.982.10332,444
12/30/20152.042.171.962.11235,184
12/29/20152.152.162.002.06297,137
12/28/20152.062.202.032.16590,687
12/24/20152.132.182.062.06168,637
12/23/20152.112.192.052.15714,709
12/22/20152.312.311.992.09831,308
12/21/20152.182.182.012.14389,030
12/18/20152.022.131.902.10584,489
12/17/20152.042.061.891.97288,035
12/16/20151.892.161.821.94614,456
12/15/20151.751.891.751.89428,561
12/14/20151.922.001.731.75546,693
12/11/20151.902.001.871.90242,325
12/10/20151.952.031.881.93355,723
12/9/20152.082.101.921.93545,711
12/8/20151.862.281.852.141,174,988
12/7/20152.042.041.871.88404,837
12/4/20152.202.312.032.06460,036
12/3/20152.312.502.202.20805,598
12/2/20152.214.202.202.246,303,500
12/1/20152.682.682.022.141,066,957
11/30/20152.952.962.602.68909,600
11/27/20152.412.832.212.79899,227
11/25/20151.752.491.712.402,651,083
11/24/20151.272.111.251.761,935,045
11/23/20151.401.401.251.25850,071
11/20/20151.501.501.351.401,156,204
11/19/20151.311.941.101.212,325,186
11/18/20152.132.181.981.98562,479
11/17/20152.302.302.092.11151,140
11/16/20152.402.502.232.24254,130
11/13/20152.702.702.402.40198,279
11/12/20152.782.802.602.60231,357
11/11/20152.952.962.612.67243,893
11/10/20153.073.162.932.93166,354
11/9/20153.113.303.063.07171,094
11/6/20153.133.303.063.13111,330
11/5/20153.073.193.063.16132,372
11/4/20153.293.353.063.06239,354
11/3/20153.283.433.183.2899,552
11/2/20153.173.303.113.24129,931
10/30/20153.083.213.003.15136,411
10/29/20153.213.303.023.02113,104
10/28/20153.113.303.093.23117,884
10/27/20153.063.103.003.05137,944
10/26/20153.053.193.053.0680,165
10/23/20153.163.203.003.06245,070
10/22/20153.433.543.173.18200,980
10/21/20153.773.793.413.43174,393
10/20/20153.673.803.653.7535,695
10/19/20153.763.793.603.6650,766
10/16/20153.653.743.523.7242,333
10/15/20153.643.753.613.6793,923
10/14/20153.683.713.573.6257,043
10/13/20153.493.813.353.81159,944
10/12/20153.513.583.353.4774,709
10/9/20153.373.563.373.5293,882
10/8/20153.423.563.313.3684,045
10/7/20153.463.663.383.4566,861
10/6/20153.603.673.403.4271,850
10/5/20153.523.653.473.5872,608
10/2/20153.093.473.053.47288,701
10/1/20153.163.303.053.10193,401
9/30/20153.103.253.053.14172,079
9/29/20153.113.203.003.05208,269
9/28/20153.543.663.073.07264,401
9/25/20154.074.073.553.59254,913
9/24/20153.954.053.864.02169,570
9/23/20154.124.203.973.99169,022
9/22/20154.334.404.014.06227,485
9/21/20154.284.494.284.44210,979
9/18/20154.284.454.164.25212,190
9/17/20154.384.504.274.40143,485
9/16/20154.214.544.064.41325,158
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center