$1.59 +0.06 (%) Bon-Ton Stores Inc - NASDAQ

May. 31, 2016 | 12:03 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONT historical data

Date Open High Low Close Volume
5/27/20161.521.611.501.5347,910
5/26/20161.591.601.501.56227,151
5/25/20161.591.681.541.5799,175
5/24/20161.501.621.471.58130,840
5/23/20161.591.661.491.50238,020
5/20/20161.641.641.531.60222,089
5/19/20161.651.701.591.64129,838
5/18/20161.751.761.691.70147,515
5/17/20161.871.871.741.75120,346
5/16/20161.871.981.751.79206,614
5/13/20162.052.051.901.97191,709
5/12/20162.172.172.052.0543,377
5/11/20162.202.202.102.1538,808
5/10/20162.232.272.152.2454,500
5/9/20162.172.242.152.1930,021
5/6/20162.152.172.102.1436,524
5/5/20162.142.262.102.1252,962
5/4/20162.262.392.102.1088,891
5/3/20162.362.362.172.2663,658
5/2/20162.362.382.152.3553,828
4/29/20162.402.482.292.3152,318
4/28/20162.392.492.302.44119,653
4/27/20162.392.422.312.3576,489
4/26/20162.412.412.302.3759,802
4/25/20162.382.412.292.3851,287
4/22/20162.302.422.302.3579,551
4/21/20162.282.372.212.2959,788
4/20/20162.202.292.192.2433,609
4/19/20162.272.402.162.1791,173
4/18/20162.192.272.152.2527,121
4/15/20162.152.312.102.19142,807
4/14/20162.322.322.232.2674,443
4/13/20162.122.402.122.32206,853
4/12/20162.052.172.012.1563,671
4/11/20162.062.092.012.0640,701
4/8/20162.082.112.012.0481,658
4/7/20162.072.132.012.05103,918
4/6/20162.152.172.042.09135,940
4/5/20162.202.222.082.1350,517
4/4/20162.192.372.192.2154,309
4/1/20162.232.312.222.2445,690
3/31/20162.232.302.172.2761,605
3/30/20162.302.412.222.26131,967
3/29/20162.172.342.112.29129,109
3/28/20162.152.222.032.20105,793
3/24/20162.082.151.912.15122,778
3/23/20162.262.331.962.00319,005
3/22/20162.382.382.242.29115,593
3/21/20162.602.652.402.40147,125
3/18/20162.502.602.392.60242,932
3/17/20162.342.532.302.48128,451
3/16/20162.352.502.302.38149,569
3/15/20162.702.752.332.35447,836
3/14/20162.602.702.572.61118,678
3/11/20162.612.702.482.59126,349
3/10/20162.542.652.462.61161,580
3/9/20162.622.752.432.53220,965
3/8/20162.802.952.552.55293,468
3/7/20162.553.002.422.821,219,943
3/4/20161.912.651.872.581,272,970
3/3/20161.791.901.771.8784,254
3/2/20161.841.911.761.76117,538
3/1/20161.941.941.791.7995,193
2/29/20161.851.901.781.9058,002
2/26/20161.891.901.781.8285,399
2/25/20161.881.911.721.8981,620
2/24/20161.771.911.751.91127,211
2/23/20161.731.791.701.7964,391
2/22/20161.651.721.611.72169,625
2/19/20161.591.621.551.60137,000
2/18/20161.681.681.591.6039,535
2/17/20161.571.711.551.71295,633
2/16/20161.581.621.571.58181,621
2/12/20161.531.591.531.5573,666
2/11/20161.621.641.521.55166,415
2/10/20161.651.701.581.66310,184
2/9/20161.521.601.521.5893,649
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center