$4.06 +0.24 (%) Bon-Ton Stores Inc - NASDAQ

Sep. 3, 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
9/3/20153.864.153.844.06126,015
9/2/20153.793.843.713.82110,568
9/1/20153.613.823.613.77333,328
8/31/20153.674.073.603.99218,424
8/28/20153.903.943.593.73186,481
8/27/20153.263.743.253.65295,950
8/26/20153.883.883.093.19316,999
8/25/20153.214.153.123.27790,290
8/24/20153.153.302.892.98272,456
8/21/20153.123.193.003.10251,276
8/20/20153.753.763.203.20470,450
8/19/20154.034.083.903.90177,077
8/18/20153.984.153.964.0168,667
8/17/20154.004.073.913.9643,841
8/14/20153.833.993.763.99100,315
8/13/20153.863.903.753.7679,135
8/12/20153.883.883.763.8395,639
8/11/20154.124.333.883.97124,852
8/10/20154.044.363.954.12251,147
8/7/20153.944.013.763.98115,711
8/6/20154.044.043.873.9391,568
8/5/20154.064.254.014.0575,263
8/4/20154.294.364.054.10166,494
8/3/20154.484.654.254.25131,901
7/31/20154.834.834.354.37175,259
7/30/20154.724.874.614.80136,574
7/29/20154.604.744.574.7359,497
7/28/20154.794.794.544.58118,908
7/27/20154.884.894.604.7588,135
7/24/20155.085.084.914.9740,346
7/23/20155.075.094.975.0648,857
7/22/20155.025.084.905.05138,544
7/21/20155.265.495.055.10166,533
7/20/20155.825.955.205.22167,412
7/17/20155.746.005.645.84141,084
7/16/20155.795.855.625.77145,209
7/15/20155.725.875.505.7786,428
7/14/20155.726.005.425.83245,264
7/13/20155.206.245.145.78410,072
7/10/20154.845.374.655.291,460,567
7/9/20154.304.704.254.66541,401
7/8/20154.364.544.244.24518,626
7/7/20154.464.494.364.3989,087
7/6/20154.464.584.384.43131,055
7/2/20154.434.604.354.4797,383
7/1/20154.654.724.404.40129,882
6/30/20154.734.794.624.62170,062
6/29/20154.955.204.654.65255,882
6/26/20155.185.434.975.002,138,112
6/25/20155.185.345.125.15118,653
6/24/20155.145.315.135.16135,607
6/23/20155.225.345.105.12170,478
6/22/20155.125.335.015.1493,272
6/19/20155.105.225.045.07243,642
6/18/20154.915.174.775.09152,915
6/17/20154.724.924.704.8370,403
6/16/20154.764.944.714.73100,808
6/15/20154.844.844.714.75178,201
6/12/20154.964.964.754.86153,077
6/11/20155.165.424.944.96133,019
6/10/20155.205.285.045.13118,087
6/9/20155.255.305.075.21154,407
6/8/20155.475.475.255.2591,956
6/5/20155.575.575.285.50215,686
6/4/20155.655.875.525.58122,845
6/3/20155.855.935.685.69118,525
6/2/20155.565.995.505.82456,304
6/1/20155.845.845.485.61319,215
5/29/20155.935.935.805.85198,488
5/28/20155.876.155.785.97390,777
5/27/20155.996.335.976.21255,924
5/26/20156.106.145.936.01188,229
5/22/20156.086.286.006.15292,149
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!