$1.82 -0.06 (%) Bon-Ton Stores Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/8/20161.871.881.801.8233,538
12/7/20161.821.901.721.8894,664
12/6/20161.581.851.551.81189,081
12/5/20161.551.601.541.5857,868
12/2/20161.511.551.461.55127,219
12/1/20161.611.631.501.5251,233
11/30/20161.621.651.551.58102,236
11/29/20161.601.641.601.6329,758
11/28/20161.721.741.601.6172,745
11/25/20161.711.751.661.7143,317
11/23/20161.651.711.631.6856,009
11/22/20161.681.721.651.6760,470
11/21/20161.631.691.541.6888,577
11/18/20161.581.661.581.6493,599
11/17/20161.891.911.581.60318,998
11/16/20161.891.951.851.8987,578
11/15/20161.911.981.801.86151,257
11/14/20161.751.921.751.85227,293
11/11/20161.621.751.581.73113,039
11/10/20161.591.641.581.6072,960
11/9/20161.481.561.431.55103,083
11/8/20161.461.511.461.5042,899
11/7/20161.451.481.451.4813,142
11/4/20161.451.481.411.4329,169
11/3/20161.431.491.421.4535,584
11/2/20161.361.471.361.4623,910
11/1/20161.371.431.371.4021,440
10/31/20161.431.441.301.36229,755
10/28/20161.501.571.421.44171,594
10/27/20161.551.551.471.5169,948
10/26/20161.541.551.531.5328,874
10/25/20161.561.581.521.5436,598
10/24/20161.621.631.551.5630,028
10/21/20161.581.581.551.5817,697
10/20/20161.601.651.561.6323,933
10/19/20161.591.591.571.5910,088
10/18/20161.561.641.541.5934,803
10/17/20161.501.591.501.59147,302
10/14/20161.591.621.551.6027,435
10/13/20161.601.611.571.5716,696
10/12/20161.661.671.591.6034,458
10/11/20161.671.691.601.6926,193
10/10/20161.701.701.631.6510,772
10/7/20161.661.701.661.6824,223
10/6/20161.721.721.681.689,390
10/5/20161.651.701.651.6912,396
10/4/20161.701.751.701.7014,105
10/3/20161.711.771.681.7250,232
9/30/20161.691.711.691.7134,506
9/29/20161.631.691.591.6747,482
9/28/20161.611.651.601.6120,193
9/27/20161.641.711.621.6425,873
9/26/20161.671.671.601.6626,012
9/23/20161.611.691.611.6619,561
9/22/20161.601.691.601.6412,950
9/21/20161.591.621.571.6022,809
9/20/20161.571.601.561.5754,607
9/19/20161.551.621.551.5936,279
9/16/20161.661.701.551.56182,467
9/15/20161.521.671.521.6751,718
9/14/20161.601.671.501.50135,063
9/13/20161.631.641.611.6218,222
9/12/20161.651.661.611.6252,498
9/9/20161.701.701.631.6679,344
9/8/20161.711.761.671.6924,457
9/7/20161.711.791.681.7077,969
9/6/20161.701.721.671.7174,750
9/2/20161.731.731.681.7062,556
9/1/20161.691.731.651.6931,819
8/31/20161.721.751.631.70135,225
8/30/20161.751.761.711.7344,097
8/29/20161.741.751.691.7528,513
8/26/20161.711.741.671.7382,260
8/25/20161.641.751.601.6553,899
8/24/20161.671.771.621.6769,747
8/23/20161.741.881.691.70107,155
8/22/20161.741.831.741.7618,943
8/19/20161.851.971.761.76200,048
8/18/20161.591.831.491.76405,704
8/17/20161.561.731.561.64244,514
8/16/20161.511.591.481.54173,597
8/15/20161.451.511.451.4949,400
8/12/20161.501.561.401.45155,281
8/11/20161.401.521.401.52272,754
8/10/20161.381.451.381.4038,223
8/9/20161.381.421.361.3791,527
8/8/20161.461.471.401.4153,038
8/5/20161.421.481.411.4629,733
8/4/20161.401.431.401.4162,539
8/3/20161.421.521.401.4039,741
8/2/20161.461.491.411.4175,560
8/1/20161.481.531.451.4622,321
7/29/20161.481.551.421.4982,621
7/28/20161.571.581.411.47170,883
7/27/20161.581.591.561.5630,786
7/26/20161.581.581.551.5644,013
7/25/20161.551.601.551.5630,330
7/22/20161.601.601.541.5728,225
7/21/20161.551.601.551.607,781
7/20/20161.541.581.521.5619,104
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center