$6.01 -0.13 (%) Bon-Ton Stores Inc - NASDAQ

May. 22, 2015 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BONT historical data

Date Open High Low Close Volume
5/21/20156.316.565.826.14510,438
5/20/20156.676.776.396.61322,191
5/19/20156.856.856.626.71134,869
5/18/20156.956.956.626.86138,280
5/15/20156.936.996.866.9566,702
5/14/20157.007.096.786.97247,546
5/13/20157.097.136.917.03187,040
5/12/20157.107.196.997.10177,015
5/11/20157.237.347.097.15147,589
5/8/20157.097.257.097.21124,750
5/7/20156.997.106.837.02196,114
5/6/20157.057.056.666.99203,078
5/5/20157.177.277.027.06135,436
5/4/20157.257.397.017.21113,537
5/1/20157.197.236.957.22102,605
4/30/20157.277.427.157.17209,972
4/29/20157.297.427.167.29130,683
4/28/20157.367.437.077.35100,826
4/27/20157.367.507.227.28101,133
4/24/20157.187.407.067.35111,449
4/23/20157.107.236.907.1680,464
4/22/20157.217.576.927.05158,517
4/21/20157.537.597.207.22161,383
4/20/20157.367.677.357.54153,422
4/17/20157.547.617.327.38184,507
4/16/20157.347.657.247.60172,940
4/15/20157.277.387.127.32110,558
4/14/20157.207.467.157.30140,816
4/13/20157.127.487.067.22117,506
4/10/20157.327.427.137.1598,742
4/9/20157.297.407.137.25155,366
4/8/20157.237.397.207.2995,930
4/7/20157.187.477.127.24125,277
4/6/20157.177.376.897.20231,389
4/2/20157.007.486.957.17238,726
4/1/20156.957.156.687.00111,813
3/31/20156.977.086.876.96129,098
3/30/20156.717.006.606.98136,950
3/27/20156.346.816.346.69186,145
3/26/20156.246.556.016.41161,691
3/25/20156.526.576.286.30102,420
3/24/20156.506.546.436.4972,578
3/23/20156.426.626.356.53207,178
3/20/20156.556.756.356.40303,486
3/19/20156.176.536.176.48320,265
3/18/20156.006.355.706.22405,786
3/17/20155.966.075.566.05370,742
3/16/20156.026.155.815.97576,615
3/13/20155.806.175.736.03649,232
3/12/20155.336.375.255.873,767,663
3/11/20154.974.974.664.69251,913
3/10/20154.584.994.324.94318,068
3/9/20155.095.094.584.60357,967
3/6/20155.085.195.015.05132,144
3/5/20155.175.205.005.14166,486
3/4/20155.335.365.175.1887,575
3/3/20155.415.465.305.33101,801
3/2/20155.565.665.395.41130,268
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center