The Bon-Ton Stores, Inc. (NQ: BONT)
8.640 USD  -0.220 (-2.48%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 23, 2014 8.840 8.933 8.480 8.640 285,830 -0.22(-2.48%)
Sep 22, 2014 9.070 9.086 8.770 8.860 296,950 -0.27(-2.96%)
Sep 19, 2014 9.120 9.150 8.980 9.130 234,925 +0.04(+0.44%)
Sep 18, 2014 9.150 9.150 8.965 9.090 171,585 -0.06(-0.66%)
Sep 17, 2014 9.120 9.260 9.100 9.150 74,786 +0.01(+0.11%)
Sep 16, 2014 9.070 9.070 9.070 9.140 72,443 +0.02(+0.22%)
Sep 15, 2014 9.240 9.330 9.030 9.120 175,745 -0.11(-1.19%)
Sep 12, 2014 9.400 9.569 9.180 9.230 154,153 -0.17(-1.81%)
Sep 11, 2014 9.030 9.500 9.030 9.400 198,120 +0.32(+3.52%)
Sep 10, 2014 9.200 9.220 9.030 9.080 381,677 -0.14(-1.52%)
Sep 09, 2014 9.410 9.410 9.200 9.220 268,553 -0.20(-2.12%)
Sep 08, 2014 9.550 9.600 9.320 9.420 240,868 -0.16(-1.67%)
Sep 05, 2014 9.590 9.700 9.510 9.580 202,229 -0.06(-0.62%)
Sep 04, 2014 9.830 9.830 9.630 9.640 235,968 -0.16(-1.63%)
Sep 03, 2014 10.23 10.39 9.760 9.800 445,349 -0.43(-4.20%)
Sep 02, 2014 10.54 10.92 10.21 10.23 211,812 -0.33(-3.13%)
Aug 29, 2014 10.56 10.56 10.56 0 -0.41(-3.74%)
Aug 28, 2014 11.08 11.08 10.90 10.97 201,888 -0.20(-1.79%)
Aug 27, 2014 10.98 11.20 10.78 11.17 307,705 +0.19(+1.73%)
Aug 26, 2014 10.65 11.01 10.58 10.98 485,318 +0.36(+3.39%)
Aug 25, 2014 11.15 11.19 10.57 10.62 631,188 -0.58(-5.18%)
Aug 22, 2014 10.18 11.22 9.980 11.20 993,472 +0.99(+9.70%)
Aug 21, 2014 8.950 10.31 8.910 10.21 1,208,269 +1.16(+12.82%)
Aug 20, 2014 9.070 9.140 8.950 9.050 404,669 -0.11(-1.20%)
Aug 19, 2014 9.120 9.210 8.930 9.160 186,523 +0.09(+0.99%)
Aug 18, 2014 9.020 9.120 8.925 9.070 210,739 +0.10(+1.11%)
Aug 15, 2014 9.120 9.150 8.870 8.970 184,173 -0.10(-1.10%)
Aug 14, 2014 8.920 9.100 8.850 9.070 186,500 +0.14(+1.57%)
Aug 13, 2014 9.250 9.250 8.860 8.930 343,317 -0.32(-3.46%)
Aug 12, 2014 9.430 9.500 9.200 9.250 141,190 -0.23(-2.43%)
Aug 11, 2014 9.580 9.640 9.342 9.480 112,941 -0.05(-0.52%)
Aug 08, 2014 9.200 9.620 9.100 9.530 121,133 +0.34(+3.70%)
Aug 07, 2014 9.650 9.650 9.060 9.190 248,613 -0.49(-5.06%)
Aug 06, 2014 9.520 9.790 9.520 9.680 90,781 +0.10(+1.04%)
Aug 05, 2014 9.400 9.590 9.252 9.580 308,938 +0.15(+1.59%)
Aug 04, 2014 9.760 9.760 9.320 9.430 205,909 -0.29(-2.98%)
Aug 01, 2014 9.340 10.20 9.340 9.720 498,859 +0.42(+4.52%)
Jul 31, 2014 9.010 9.660 8.900 9.300 450,923 +0.22(+2.42%)
Jul 30, 2014 9.080 9.210 8.860 9.080 411,028 +0.04(+0.44%)
Jul 29, 2014 9.040 9.130 8.960 9.040 181,060 -0.03(-0.33%)
Jul 28, 2014 9.160 9.265 8.930 9.070 394,828 -0.12(-1.31%)
Jul 25, 2014 9.280 9.500 8.760 9.190 767,429 -0.19(-2.03%)
Jul 24, 2014 9.890 9.960 9.150 9.380 808,654 -0.50(-5.06%)
Jul 23, 2014 10.00 10.08 9.850 9.880 181,217 -0.15(-1.50%)
Jul 22, 2014 10.08 10.09 9.960 10.03 93,984 +0.02(+0.20%)
Jul 21, 2014 9.960 10.12 9.960 10.01 142,595 +0.00(+0.00%)
Jul 18, 2014 10.03 10.20 9.960 10.01 109,125 -0.04(-0.40%)
Jul 17, 2014 10.00 10.18 9.920 10.05 157,962 +0.02(+0.20%)
Jul 16, 2014 10.13 10.21 10.02 10.03 85,506 -0.07(-0.69%)
Jul 15, 2014 10.12 10.26 10.05 10.10 129,774 -0.01(-0.10%)
Jul 14, 2014 10.22 10.29 10.10 10.11 108,834 -0.04(-0.39%)
Jul 11, 2014 10.06 10.29 10.01 10.15 251,126 +0.07(+0.69%)
Jul 10, 2014 10.09 10.21 10.06 10.08 288,458 -0.11(-1.08%)
Jul 09, 2014 10.28 10.38 10.15 10.19 189,427 -0.05(-0.49%)
Jul 08, 2014 10.47 10.50 10.20 10.24 286,909 -0.29(-2.75%)
Jul 07, 2014 11.01 11.03 10.45 10.53 192,949 -0.47(-4.27%)
Jul 03, 2014 11.00 11.00 11.00 0 +0.46(+4.36%)
Jul 02, 2014 10.62 10.75 10.50 10.54 130,011 -0.06(-0.57%)
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