Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Books-A-Million, Inc. (NQ: BAMM)
3.110 USD  +0.040 (+1.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 3.080 3.200 3.070 3.110 0 +0.04(+1.30%)
May 23, 2013 3.050 3.080 3.050 3.070 0 +0.05(+1.69%)
May 22, 2013 3.104 3.140 3.010 3.019 0 -0.07(-2.30%)
May 21, 2013 3.120 3.220 3.060 3.090 0 +0.01(+0.32%)
May 20, 2013 2.940 3.200 2.900 3.080 0 +0.13(+4.41%)
May 17, 2013 2.850 3.050 2.850 2.950 0 +0.06(+2.15%)
May 16, 2013 2.820 2.900 2.790 2.888 21,867 +0.04(+1.34%)
May 15, 2013 2.830 2.850 2.810 2.850 0 +0.04(+1.42%)
May 13, 2013 2.790 2.840 2.774 2.810 0 +0.06(+2.14%)
May 10, 2013 2.840 2.840 2.740 2.751 0 -0.09(-3.13%)
May 09, 2013 2.780 2.840 2.780 2.840 0 +0.10(+3.65%)
May 08, 2013 2.740 2.850 2.660 2.740 0 -0.04(-1.44%)
May 07, 2013 2.620 2.840 2.620 2.780 0 +0.12(+4.51%)
May 06, 2013 2.580 2.790 2.570 2.660 0 +0.11(+4.31%)
May 03, 2013 2.639 2.639 2.550 2.550 0 -0.05(-1.92%)
May 02, 2013 2.600 2.625 2.550 2.600 0 -0.02(-0.76%)
May 01, 2013 2.580 2.650 2.580 2.620 0 +0.02(+0.77%)
Apr 30, 2013 2.562 2.687 2.560 2.600 0 +0.01(+0.19%)
Apr 29, 2013 2.620 2.660 2.590 2.595 8,491 -0.06(-2.08%)
Apr 26, 2013 2.630 2.650 2.630 2.650 0 +0.02(+0.76%)
Apr 25, 2013 2.650 2.650 2.550 2.630 0 -0.02(-0.75%)
Apr 24, 2013 2.650 2.650 2.540 2.650 0 +0.01(+0.38%)
Apr 23, 2013 2.580 2.640 2.560 2.640 7,158 +0.07(+2.72%)
Apr 22, 2013 2.580 2.700 2.560 2.570 10,326 -0.13(-4.81%)
Apr 19, 2013 2.630 2.700 2.530 2.700 22,128 +0.05(+1.89%)
Apr 18, 2013 2.620 2.700 2.620 2.650 6,250 +0.00(+0.00%)
Apr 17, 2013 2.590 2.740 2.590 2.650 12,709 +0.06(+2.32%)
Apr 16, 2013 2.690 2.701 2.520 2.590 23,458 -0.11(-4.07%)
Apr 15, 2013 2.750 2.790 2.620 2.700 21,212 -0.09(-3.23%)
Apr 12, 2013 2.740 2.790 2.740 2.790 3,943 +0.18(+6.90%)
Apr 11, 2013 2.709 2.750 2.580 2.610 7,030 +0.03(+1.16%)
Apr 10, 2013 2.570 2.651 2.570 2.580 4,873 -0.05(-1.90%)
Apr 09, 2013 2.670 2.690 2.600 2.630 19,504 -0.08(-2.95%)
Apr 08, 2013 2.570 2.860 2.520 2.710 25,011 +0.12(+4.63%)
Apr 05, 2013 2.670 2.750 2.500 2.590 10,172 -0.11(-4.07%)
Apr 04, 2013 2.660 2.700 2.648 2.700 7,989 +0.00(+0.00%)
Apr 03, 2013 2.680 2.710 2.662 2.700 6,701 -0.02(-0.74%)
Apr 02, 2013 2.620 2.800 2.620 2.720 11,396 +0.10(+3.82%)
Apr 01, 2013 2.760 2.830 2.620 2.620 17,898 -0.15(-5.42%)
Mar 28, 2013 2.710 2.963 2.710 2.770 37,207 +0.16(+6.13%)
Mar 27, 2013 2.450 2.610 2.450 2.610 20,235 +0.13(+5.24%)
Mar 26, 2013 2.480 2.510 2.400 2.480 6,735 -0.04(-1.39%)
Mar 25, 2013 2.490 2.518 2.470 2.515 5,969 +0.02(+0.60%)
Mar 22, 2013 2.450 2.510 2.450 2.500 1,800 +0.03(+1.21%)
Mar 21, 2013 2.460 2.530 2.415 2.470 18,239 -0.03(-1.20%)
Mar 20, 2013 2.460 2.506 2.405 2.500 19,567 +0.00(+0.00%)
Mar 19, 2013 2.400 2.510 2.400 2.500 24,919 +0.06(+2.46%)
Mar 18, 2013 2.340 2.450 2.340 2.440 6,708 +0.10(+4.27%)
Mar 15, 2013 2.380 2.430 2.340 2.340 29,178 -0.10(-4.10%)
Mar 14, 2013 2.420 2.478 2.380 2.440 6,919 +0.06(+2.52%)
Mar 13, 2013 2.350 2.490 2.320 2.380 6,200 -0.09(-3.64%)
Mar 12, 2013 2.360 2.490 2.350 2.470 45,534 +0.07(+2.92%)
Mar 11, 2013 2.390 2.475 2.317 2.400 18,928 +0.03(+1.27%)
Mar 08, 2013 2.400 2.420 2.360 2.370 54,362 -0.03(-1.25%)
Mar 07, 2013 2.460 2.460 2.310 2.400 21,546 -0.01(-0.41%)
Mar 06, 2013 2.420 2.440 2.370 2.410 47,600 -0.03(-1.23%)
Mar 05, 2013 2.400 2.440 2.390 2.440 30,764 +0.04(+1.67%)
Mar 04, 2013 2.450 2.450 2.360 2.400 31,100 -0.05(-2.04%)
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 Telekurs USA
Postage Rates Bots go here