Books-A-Million, Inc. (NQ: BAMM)
2.150 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 2.100 2.190 2.100 2.150 24,713 -0.04(-1.83%)
Jul 22, 2014 2.120 2.190 2.100 2.190 13,536 +0.05(+2.34%)
Jul 21, 2014 2.200 2.200 2.060 2.140 9,935 -0.07(-3.17%)
Jul 18, 2014 2.050 2.210 2.030 2.210 16,110 +0.16(+7.80%)
Jul 17, 2014 2.080 2.220 2.050 2.050 37,728 -0.13(-5.96%)
Jul 16, 2014 2.250 2.350 2.180 2.180 37,916 -0.07(-3.11%)
Jul 15, 2014 2.150 2.750 2.150 2.250 287,986 +0.15(+7.14%)
Jul 14, 2014 2.070 2.180 2.070 2.100 8,008 -0.07(-3.22%)
Jul 11, 2014 2.160 2.170 2.160 2.170 613 +0.06(+2.64%)
Jul 10, 2014 2.080 2.114 2.050 2.114 7,891 +0.00(+0.19%)
Jul 09, 2014 2.070 2.120 2.070 2.110 4,898 +0.04(+1.93%)
Jul 08, 2014 2.180 2.180 2.070 2.070 437 -0.09(-4.16%)
Jul 07, 2014 2.144 2.160 2.144 2.160 876 -0.02(-0.92%)
Jul 03, 2014 2.180 2.180 2.180 0 +0.01(+0.46%)
Jul 02, 2014 2.170 2.170 2.170 2.170 360 +0.01(+0.46%)
Jul 01, 2014 2.182 2.190 2.160 2.160 17,057 -0.02(-0.92%)
Jun 30, 2014 2.140 2.200 2.140 2.180 9,972 -0.02(-0.91%)
Jun 27, 2014 2.100 2.200 2.090 2.200 7,884 +0.04(+1.85%)
Jun 26, 2014 2.070 2.180 2.050 2.160 42,819 +0.00(+0.00%)
Jun 25, 2014 2.080 2.360 2.050 2.160 37,759 +0.05(+2.37%)
Jun 24, 2014 2.060 2.200 2.060 2.110 13,746 +0.02(+0.96%)
Jun 23, 2014 2.050 2.090 2.050 2.090 1,383 +0.04(+1.95%)
Jun 20, 2014 2.170 2.170 2.050 2.050 23,569 -0.08(-3.76%)
Jun 19, 2014 2.160 2.210 2.130 2.130 9,700 +0.01(+0.45%)
Jun 18, 2014 2.210 2.220 2.100 2.120 13,779 -0.09(-4.05%)
Jun 17, 2014 2.250 2.250 2.110 2.210 6,392 +0.02(+0.91%)
Jun 16, 2014 2.190 2.210 2.170 2.190 12,655 +0.03(+1.39%)
Jun 13, 2014 2.210 2.210 2.150 2.160 10,317 -0.02(-0.92%)
Jun 12, 2014 2.200 2.210 2.150 2.180 11,090 +0.04(+1.87%)
Jun 11, 2014 2.100 2.180 2.100 2.140 22,446 +0.04(+1.90%)
Jun 10, 2014 2.050 2.100 2.010 2.100 23,981 +0.08(+3.96%)
Jun 06, 2014 1.990 2.050 1.990 2.020 335,047 -0.05(-2.46%)
Jun 05, 2014 2.150 2.190 1.980 2.071 69,532 -0.11(-5.00%)
Jun 04, 2014 2.150 2.180 2.050 2.180 5,415 +0.09(+4.31%)
Jun 03, 2014 2.216 2.216 2.090 2.090 10,166 -0.09(-4.13%)
Jun 02, 2014 2.260 2.260 2.150 2.180 11,597 -0.01(-0.46%)
May 30, 2014 2.290 2.360 2.190 2.190 19,057 -0.03(-1.35%)
May 29, 2014 2.230 2.380 2.200 2.220 28,244 +0.00(+0.00%)
May 28, 2014 2.300 2.320 2.220 2.220 4,798 -0.07(-3.06%)
May 27, 2014 2.290 2.290 2.200 2.290 6,579 +0.01(+0.48%)
May 23, 2014 2.279 2.279 2.279 0 -0.00(-0.04%)
May 22, 2014 2.280 2.280 2.280 2.280 230 +0.03(+1.33%)
May 21, 2014 2.210 2.250 2.190 2.250 16,191 +0.06(+2.74%)
May 20, 2014 2.200 2.200 2.190 2.190 2,100 -0.01(-0.45%)
May 19, 2014 2.260 2.270 2.200 2.200 9,036 -0.04(-1.78%)
May 16, 2014 2.250 2.250 2.080 2.240 24,364 -0.02(-0.89%)
May 15, 2014 2.260 2.260 2.260 2.260 10,285 -0.01(-0.44%)
May 14, 2014 2.272 2.280 2.270 2.270 11,972 +0.00(+0.00%)
May 13, 2014 2.270 2.275 2.270 2.270 881 +0.00(+0.00%)
May 12, 2014 2.250 2.270 2.250 2.270 1,775 +0.00(+0.00%)
May 09, 2014 2.250 2.286 2.250 2.270 3,764 -0.01(-0.43%)
May 08, 2014 2.280 2.280 2.280 2.280 352 +0.02(+0.88%)
May 07, 2014 2.300 2.330 2.260 2.260 10,824 -0.02(-0.88%)
May 06, 2014 2.309 2.309 2.280 2.280 1,305 -0.04(-1.72%)
May 05, 2014 2.270 2.320 2.260 2.320 8,731 +0.05(+2.34%)
May 02, 2014 2.267 2.267 2.267 2.267 500 -0.03(-1.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here