The Bon-Ton Stores, Inc. (NQ: BONT)
7.350 USD  +0.190 (+2.65%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 7.180 7.400 7.060 7.350 111,449 +0.19(+2.65%)
Apr 23, 2015 7.095 7.230 6.900 7.160 80,464 +0.11(+1.56%)
Apr 22, 2015 7.210 7.570 6.920 7.050 158,517 -0.17(-2.35%)
Apr 21, 2015 7.530 7.590 7.200 7.220 161,383 -0.32(-4.24%)
Apr 20, 2015 7.360 7.670 7.345 7.540 153,422 +0.16(+2.17%)
Apr 17, 2015 7.540 7.610 7.320 7.380 184,507 -0.22(-2.89%)
Apr 16, 2015 7.340 7.650 7.240 7.600 172,940 +0.28(+3.83%)
Apr 15, 2015 7.270 7.380 7.120 7.320 110,558 +0.02(+0.27%)
Apr 14, 2015 7.200 7.460 7.150 7.300 140,816 +0.08(+1.11%)
Apr 13, 2015 7.120 7.480 7.060 7.220 117,506 +0.07(+0.98%)
Apr 10, 2015 7.320 7.420 7.130 7.150 98,742 -0.10(-1.38%)
Apr 09, 2015 7.290 7.400 7.130 7.250 155,366 -0.04(-0.55%)
Apr 08, 2015 7.230 7.390 7.200 7.290 95,930 +0.05(+0.69%)
Apr 07, 2015 7.180 7.470 7.120 7.240 125,277 +0.04(+0.56%)
Apr 06, 2015 7.170 7.370 6.890 7.200 231,389 +0.03(+0.42%)
Apr 02, 2015 7.170 7.170 7.170 0 +0.17(+2.43%)
Apr 01, 2015 6.950 7.150 6.680 7.000 111,813 +0.04(+0.57%)
Mar 31, 2015 6.970 7.080 6.870 6.960 129,098 -0.02(-0.29%)
Mar 30, 2015 6.710 7.000 6.595 6.980 136,950 +0.29(+4.33%)
Mar 27, 2015 6.340 6.810 6.340 6.690 186,145 +0.28(+4.37%)
Mar 26, 2015 6.240 6.550 6.010 6.410 161,691 +0.11(+1.75%)
Mar 25, 2015 6.520 6.570 6.280 6.300 102,420 -0.19(-2.93%)
Mar 24, 2015 6.500 6.540 6.430 6.490 72,578 -0.04(-0.61%)
Mar 23, 2015 6.420 6.620 6.350 6.530 207,178 +0.13(+2.03%)
Mar 20, 2015 6.550 6.750 6.350 6.400 303,486 -0.08(-1.23%)
Mar 19, 2015 6.170 6.530 6.170 6.480 320,265 +0.26(+4.18%)
Mar 18, 2015 6.000 6.350 5.696 6.220 405,786 +0.17(+2.81%)
Mar 17, 2015 5.960 6.070 5.560 6.050 370,742 +0.08(+1.34%)
Mar 16, 2015 6.020 6.149 5.810 5.970 576,615 -0.06(-1.00%)
Mar 13, 2015 5.800 6.170 5.730 6.030 649,232 +0.16(+2.73%)
Mar 12, 2015 5.330 6.370 5.250 5.870 3,766,973 +1.18(+25.16%)
Mar 11, 2015 4.970 4.970 4.660 4.690 251,913 -0.25(-5.06%)
Mar 10, 2015 4.580 4.990 4.320 4.940 318,068 +0.34(+7.39%)
Mar 09, 2015 5.090 5.090 4.580 4.600 357,967 -0.45(-8.91%)
Mar 06, 2015 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%)
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