Books-A-Million, Inc. (NQ: BAMM)
2.850 USD  -0.020 (-0.70%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 2.890 2.890 2.816 2.850 5,002 -0.02(-0.70%)
Apr 20, 2015 2.850 2.880 2.839 2.870 10,110 +0.03(+1.06%)
Apr 17, 2015 2.807 2.880 2.805 2.840 1,865 +0.00(+0.18%)
Apr 16, 2015 2.850 2.850 2.830 2.835 3,263 +0.02(+0.53%)
Apr 15, 2015 2.830 2.850 2.820 2.820 11,169 +0.03(+1.08%)
Apr 14, 2015 2.840 2.880 2.780 2.790 6,677 -0.02(-0.71%)
Apr 13, 2015 2.840 2.900 2.810 2.810 10,918 -0.03(-1.06%)
Apr 10, 2015 2.772 2.870 2.760 2.840 15,291 +0.07(+2.53%)
Apr 09, 2015 2.800 2.800 2.760 2.770 2,422 -0.02(-0.72%)
Apr 08, 2015 2.760 2.800 2.750 2.790 13,708 -0.03(-1.06%)
Apr 07, 2015 2.780 2.830 2.779 2.820 24,993 +0.04(+1.44%)
Apr 06, 2015 2.780 2.780 2.770 2.780 2,929 +0.01(+0.36%)
Apr 02, 2015 2.770 2.770 2.770 0 +0.01(+0.36%)
Apr 01, 2015 2.790 2.790 2.700 2.760 33,950 +0.02(+0.73%)
Mar 31, 2015 2.740 2.780 2.610 2.740 81,297 +0.09(+3.26%)
Mar 30, 2015 2.600 2.653 2.600 2.653 15,186 +0.01(+0.51%)
Mar 27, 2015 2.560 2.650 2.560 2.640 11,267 +0.09(+3.53%)
Mar 26, 2015 2.630 2.640 2.550 2.550 10,353 -0.04(-1.54%)
Mar 25, 2015 2.620 2.620 2.590 2.590 7,220 -0.03(-1.15%)
Mar 24, 2015 2.570 2.620 2.560 2.620 10,227 +0.03(+1.16%)
Mar 23, 2015 2.590 2.602 2.560 2.590 4,557 +0.06(+2.37%)
Mar 20, 2015 2.590 2.621 2.530 2.530 5,338 -0.08(-3.07%)
Mar 19, 2015 2.610 2.630 2.590 2.610 1,537 -0.03(-1.14%)
Mar 18, 2015 2.640 2.640 2.609 2.640 3,691 +0.00(+0.00%)
Mar 17, 2015 2.620 2.640 2.620 2.640 4,880 -0.01(-0.38%)
Mar 16, 2015 2.590 2.650 2.590 2.650 4,570 +0.06(+2.32%)
Mar 13, 2015 2.580 2.590 2.580 2.590 313 +0.01(+0.39%)
Mar 12, 2015 2.600 2.600 2.580 2.580 998 +0.00(+0.00%)
Mar 11, 2015 2.570 2.650 2.570 2.580 3,229 -0.02(-0.77%)
Mar 10, 2015 2.610 2.620 2.580 2.600 4,817 -0.05(-1.89%)
Mar 09, 2015 2.649 2.650 2.630 2.650 13,819 +0.03(+1.15%)
Mar 06, 2015 2.530 2.620 2.530 2.620 77,771 +0.06(+2.22%)
Mar 05, 2015 2.559 2.577 2.559 2.563 3,718 -0.02(-0.65%)
Mar 04, 2015 2.610 2.620 2.580 10,876 -0.04(-1.53%)
Mar 03, 2015 2.650 2.571 2.620 11,230 +0.05(+1.99%)
Mar 02, 2015 2.590 2.590 2.551 2.569 6,675 +0.01(+0.35%)
Feb 27, 2015 2.564 2.590 2.560 2.560 3,251 +0.00(+0.00%)
Feb 26, 2015 2.580 2.600 2.556 2.560 12,988 -0.02(-0.78%)
Feb 25, 2015 2.564 2.580 2.560 2.580 11,818 +0.01(+0.39%)
Feb 24, 2015 2.555 2.570 2.550 2.570 9,056 +0.02(+0.72%)
Feb 23, 2015 2.555 2.560 2.550 2.552 38,791 +0.00(+0.06%)
Feb 20, 2015 2.560 2.560 2.550 2.550 43,711 -0.01(-0.39%)
Feb 19, 2015 2.550 2.570 2.550 2.560 36,461 +0.00(+0.00%)
Feb 18, 2015 2.552 2.570 2.550 2.560 7,611 +0.01(+0.39%)
Feb 17, 2015 2.570 2.570 2.550 2.550 61,666 -0.02(-0.78%)
Feb 13, 2015 2.570 2.570 2.570 0 +0.01(+0.39%)
Feb 12, 2015 2.550 2.580 2.510 2.560 20,977 +0.00(+0.00%)
Feb 11, 2015 2.560 2.580 2.550 2.560 8,394 -0.01(-0.39%)
Feb 10, 2015 2.510 2.580 2.510 2.570 36,358 +0.02(+0.78%)
Feb 09, 2015 2.580 2.580 2.540 2.550 54,744 -0.01(-0.39%)
Feb 06, 2015 2.530 2.590 2.530 2.560 48,719 +0.02(+0.79%)
Feb 05, 2015 2.580 2.580 2.520 2.540 20,208 -0.02(-0.78%)
Feb 04, 2015 2.550 2.580 2.550 2.560 15,399 -0.02(-0.78%)
Feb 03, 2015 2.600 2.603 2.550 2.580 66,352 -0.02(-0.77%)
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