The Bon-Ton Stores, Inc. (NQ: BONT)
5.050 USD  -0.090 (-1.75%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 06, 2015 5.080 5.190 5.010 5.050 132,144 -0.09(-1.75%)
Mar 05, 2015 5.170 5.195 5.000 5.140 166,486 -0.04(-0.77%)
Mar 04, 2015 5.330 5.170 5.180 87,575 -0.15(-2.81%)
Mar 03, 2015 5.330 101,801 -0.08(-1.48%)
Mar 02, 2015 5.560 5.660 5.390 5.410 130,268 -0.14(-2.52%)
Feb 27, 2015 5.500 5.600 5.491 5.550 71,550 +0.03(+0.54%)
Feb 26, 2015 5.520 5.520 103,847 -0.13(-2.30%)
Feb 25, 2015 5.400 5.730 5.400 5.650 102,836 +0.27(+5.02%)
Feb 24, 2015 5.500 5.720 5.370 5.380 138,469 -0.16(-2.89%)
Feb 23, 2015 5.540 5.680 5.500 5.540 87,158 +0.01(+0.18%)
Feb 20, 2015 5.720 5.720 5.460 5.530 101,706 -0.17(-2.98%)
Feb 19, 2015 5.480 5.770 5.400 5.700 112,960 +0.19(+3.45%)
Feb 18, 2015 5.750 5.750 5.470 5.510 142,259 -0.28(-4.84%)
Feb 17, 2015 5.790 5.996 5.740 5.790 88,886 +0.00(+0.00%)
Feb 13, 2015 5.790 5.790 5.790 0 +0.04(+0.70%)
Feb 12, 2015 5.700 5.818 5.650 5.750 63,571 +0.06(+1.05%)
Feb 11, 2015 5.750 5.946 5.644 5.690 82,202 -0.06(-1.04%)
Feb 10, 2015 5.730 6.070 5.730 5.750 162,894 +0.02(+0.35%)
Feb 09, 2015 5.720 6.100 5.690 5.730 207,169 -0.02(-0.35%)
Feb 06, 2015 5.670 5.860 5.610 5.750 188,278 +0.07(+1.23%)
Feb 05, 2015 5.510 5.965 5.510 5.680 232,959 +0.17(+3.09%)
Feb 04, 2015 5.490 5.590 5.410 5.510 146,460 +0.02(+0.36%)
Feb 03, 2015 5.350 5.750 5.350 5.490 215,155 +0.19(+3.58%)
Feb 02, 2015 5.440 5.590 5.250 5.300 167,955 -0.18(-3.28%)
Jan 30, 2015 5.530 5.588 5.280 5.480 247,620 -0.06(-1.08%)
Jan 29, 2015 5.470 5.570 5.300 5.540 142,356 +0.11(+2.03%)
Jan 28, 2015 5.460 5.490 5.360 5.430 165,432 +0.00(+0.00%)
Jan 27, 2015 5.230 5.430 5.140 5.430 290,098 +0.19(+3.63%)
Jan 26, 2015 5.380 5.380 5.200 5.240 214,913 -0.10(-1.87%)
Jan 23, 2015 5.390 5.430 5.180 5.340 162,362 +0.05(+0.95%)
Jan 22, 2015 5.370 5.370 5.010 5.290 382,412 -0.03(-0.56%)
Jan 21, 2015 5.310 5.320 286,218 -0.11(-2.03%)
Jan 20, 2015 6.220 6.280 5.170 5.430 891,963 -0.77(-12.42%)
Jan 16, 2015 5.740 6.280 5.684 6.200 190,515 +0.42(+7.27%)
Jan 15, 2015 5.619 5.780 247,278 -0.31(-5.09%)
Jan 14, 2015 6.320 6.320 5.890 6.090 284,001 -0.31(-4.84%)
Jan 13, 2015 6.400 427,068 -0.30(-4.48%)
Jan 12, 2015 6.950 7.040 6.600 6.700 254,460 -0.21(-3.04%)
Jan 09, 2015 7.320 7.350 6.848 6.910 163,863 -0.44(-5.99%)
Jan 08, 2015 7.460 7.590 7.283 7.350 257,195 -0.01(-0.14%)
Jan 07, 2015 6.750 7.500 6.710 7.360 157,409 +0.61(+9.04%)
Jan 06, 2015 7.410 7.410 6.610 6.750 207,222 -0.62(-8.41%)
Jan 05, 2015 7.490 7.600 7.272 7.370 82,474 -0.10(-1.34%)
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