Books-A-Million, Inc. (NQ: BAMM)
2.600 USD  -0.040 (-1.52%)
Streaming Delayed Price  /  Updated: 9:37 AM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 2.690 2.690 2.540 2.600 117,792 +0.08(+3.17%)
Jan 30, 2015 2.600 2.650 2.440 2.520 550,206 +0.84(+50.18%)
Jan 29, 2015 1.780 1.780 1.678 1.678 4,433 -0.02(-1.29%)
Jan 28, 2015 1.690 1.720 1.680 1.700 10,200 +0.02(+1.19%)
Jan 27, 2015 1.680 1.610 1.680 1,600 +0.07(+4.35%)
Jan 26, 2015 1.650 1.650 1.610 1.610 12,213 -0.07(-4.17%)
Jan 23, 2015 1.650 1.680 1.650 1.680 2,648 -0.01(-0.59%)
Jan 22, 2015 1.610 1.700 1.610 1.690 10,259 +0.04(+2.42%)
Jan 21, 2015 1.630 1.650 1.630 1.650 2,583 -0.07(-4.07%)
Jan 16, 2015 1.720 1.720 1.720 26 +0.01(+0.58%)
Jan 15, 2015 1.730 1.930 1.710 1.710 5,857 +0.03(+1.79%)
Jan 14, 2015 1.920 1.970 1.660 1.680 68,313 -0.21(-11.11%)
Jan 13, 2015 1.890 110,523 +0.06(+3.28%)
Jan 12, 2015 1.699 1.860 1.640 1.830 32,534 +0.14(+8.28%)
Jan 09, 2015 1.710 1.760 1.620 1.690 35,994 +0.03(+1.81%)
Jan 08, 2015 1.640 1.710 1.640 1.660 31,368 +0.05(+3.10%)
Jan 07, 2015 1.610 1.610 1.610 1.610 1,746 -0.04(-2.42%)
Jan 06, 2015 1.670 1.710 1.650 1.650 1,407 -0.05(-2.94%)
Jan 05, 2015 1.670 1.850 1.660 1.700 8,560 +0.01(+0.59%)
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