The Bon-Ton Stores, Inc. (NQ: BONT)
8.810 USD  +0.160 (+1.85%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 8.490 8.660 8.457 8.650 108,809 +0.16(+1.88%)
Oct 29, 2014 8.690 8.810 8.440 8.490 236,652 -0.23(-2.64%)
Oct 28, 2014 8.750 9.000 8.610 8.720 181,290 -0.01(-0.11%)
Oct 27, 2014 8.960 9.010 9.010 8.730 138,009 -0.28(-3.11%)
Oct 24, 2014 9.390 9.480 8.900 9.010 242,484 -0.40(-4.25%)
Oct 23, 2014 9.490 9.668 9.390 9.410 116,904 -0.02(-0.21%)
Oct 22, 2014 9.800 9.360 9.430 218,299 -0.32(-3.28%)
Oct 21, 2014 9.490 9.800 9.490 9.750 222,365 +0.34(+3.61%)
Oct 20, 2014 9.010 9.450 9.010 9.410 252,132 +0.35(+3.86%)
Oct 17, 2014 9.060 231,405 +0.05(+0.55%)
Oct 16, 2014 8.620 9.255 8.620 9.010 352,188 +0.31(+3.56%)
Oct 15, 2014 8.580 8.940 8.107 8.700 218,666 -0.01(-0.11%)
Oct 14, 2014 8.310 8.750 8.200 8.710 246,998 +0.46(+5.58%)
Oct 13, 2014 8.440 8.250 180,180 +0.12(+1.48%)
Oct 10, 2014 8.100 8.450 8.100 8.130 187,021 -0.03(-0.37%)
Oct 09, 2014 8.590 8.700 8.150 8.160 256,638 -0.53(-6.10%)
Oct 08, 2014 8.970 9.110 8.130 8.690 416,578 -0.29(-3.23%)
Oct 07, 2014 9.190 9.210 8.950 8.980 257,832 -0.21(-2.29%)
Oct 06, 2014 9.110 9.300 8.960 9.190 225,872 +0.14(+1.55%)
Oct 03, 2014 8.600 9.050 8.600 9.050 189,370 +0.50(+5.85%)
Oct 02, 2014 8.250 8.687 8.195 8.550 250,723 +0.27(+3.26%)
Oct 01, 2014 8.340 8.430 8.250 8.280 224,255 -0.08(-0.96%)
Sep 30, 2014 8.510 8.520 8.310 8.360 308,162 -0.19(-2.22%)
Sep 29, 2014 8.485 8.690 8.370 8.550 127,973 -0.02(-0.23%)
Sep 26, 2014 8.570 8.735 8.495 8.570 174,487 -0.01(-0.12%)
Sep 25, 2014 8.380 8.700 8.030 8.580 427,224 +0.14(+1.66%)
Sep 24, 2014 8.610 8.720 8.350 8.440 267,000 -0.20(-2.31%)
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%)
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