$5.55 +0.03 (%) Bon-Ton Stores Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/20155.505.605.495.5571,550
2/26/20155.655.755.525.52103,847
2/25/20155.405.735.405.65102,836
2/24/20155.505.725.375.38138,469
2/23/20155.545.685.505.5487,158
2/20/20155.725.725.465.53101,706
2/19/20155.485.775.405.70112,960
2/18/20155.755.755.475.51142,259
2/17/20155.796.005.745.7988,886
2/13/20155.776.005.725.79166,671
2/12/20155.705.825.655.7563,571
2/11/20155.755.955.645.6982,202
2/10/20155.736.075.735.75162,894
2/9/20155.726.105.695.73207,169
2/6/20155.675.865.615.75188,278
2/5/20155.515.975.515.68232,959
2/4/20155.495.595.415.51146,460
2/3/20155.355.755.355.49215,155
2/2/20155.445.595.255.30167,955
1/30/20155.535.595.285.48247,620
1/29/20155.475.575.305.54142,356
1/28/20155.465.495.365.43165,432
1/27/20155.235.435.145.43290,098
1/26/20155.385.385.205.24214,913
1/23/20155.395.435.185.34162,362
1/22/20155.375.375.015.29382,412
1/21/20155.895.895.315.32286,218
1/20/20156.226.285.175.43891,963
1/16/20155.746.285.686.20190,515
1/15/20156.106.155.625.78247,278
1/14/20156.326.325.896.09284,001
1/13/20156.616.816.076.40427,068
1/12/20156.957.046.606.70254,460
1/9/20157.327.356.856.91163,863
1/8/20157.467.597.287.35257,195
1/7/20156.757.506.717.36157,409
1/6/20157.417.416.616.75207,222
1/5/20157.497.607.277.3782,474
1/2/20157.457.547.277.4780,015
12/31/20147.367.557.357.41196,741
12/30/20147.387.527.287.36131,805
12/29/20147.497.587.067.39180,866
12/26/20147.597.757.447.5192,473
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center