$1.49 +0.02 (%) Bon-Ton Stores Inc - NASDAQ

Jul. 29, 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
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
7/19/20161.551.601.541.5537,226
7/18/20161.561.601.521.5675,390
7/15/20161.521.551.521.5417,843
7/14/20161.671.671.461.5478,571
7/13/20161.541.721.491.67159,002
7/12/20161.491.571.481.5554,259
7/11/20161.481.601.451.50172,330
7/8/20161.491.501.411.4837,865
7/7/20161.451.501.451.4850,213
7/6/20161.411.521.391.4655,697
7/5/20161.491.511.391.4062,783
7/1/20161.461.541.431.48115,901
6/30/20161.351.451.351.4195,508
6/29/20161.361.431.351.3644,473
6/28/20161.351.461.351.3673,172
6/27/20161.421.471.361.3863,986
6/24/20161.421.471.421.4262,777
6/23/20161.461.491.461.4633,465
6/22/20161.471.501.441.4470,399
6/21/20161.501.501.451.4957,227
6/20/20161.481.521.461.4739,004
6/17/20161.531.561.401.40179,103
6/16/20161.551.571.511.5222,733
6/15/20161.501.591.501.5650,495
6/14/20161.541.611.501.5189,903
6/13/20161.591.641.531.5458,511
6/10/20161.651.681.581.6171,406
6/9/20161.711.721.601.6560,398
6/8/20161.721.741.651.7036,970
6/7/20161.671.751.611.7047,650
6/6/20161.621.671.571.6752,088
6/3/20161.721.721.551.6357,184
6/2/20161.691.861.681.71112,165
6/1/20161.521.741.481.72390,599
5/31/20161.531.601.501.51118,561
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center