The Bon-Ton Stores, Inc. (NQ: BONT)
4.250 USD  -0.120 (-2.75%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 4.480 4.650 4.250 4.250 131,901 -0.12(-2.75%)
Jul 31, 2015 4.830 4.830 4.350 4.370 175,259 -0.43(-8.96%)
Jul 30, 2015 4.720 4.870 4.614 4.800 136,574 +0.07(+1.48%)
Jul 29, 2015 4.600 4.740 4.570 4.730 59,497 +0.15(+3.28%)
Jul 28, 2015 4.790 4.790 4.540 4.580 118,908 -0.17(-3.58%)
Jul 27, 2015 4.880 4.890 4.600 4.750 88,135 -0.22(-4.43%)
Jul 24, 2015 5.080 5.080 4.910 4.970 40,346 -0.09(-1.78%)
Jul 23, 2015 5.070 5.090 4.970 5.060 48,857 +0.01(+0.20%)
Jul 22, 2015 5.020 5.080 4.900 5.050 138,544 -0.05(-0.98%)
Jul 21, 2015 5.260 5.486 5.050 5.100 166,533 -0.12(-2.30%)
Jul 20, 2015 5.820 5.948 5.200 5.220 167,412 -0.62(-10.62%)
Jul 17, 2015 5.740 6.000 5.640 5.840 141,084 +0.07(+1.21%)
Jul 16, 2015 5.790 5.850 5.620 5.770 145,209 +0.00(+0.00%)
Jul 15, 2015 5.720 5.865 5.500 5.770 86,428 -0.06(-1.03%)
Jul 14, 2015 5.720 6.000 5.420 5.830 245,264 +0.05(+0.87%)
Jul 13, 2015 5.200 6.240 5.140 5.780 410,072 +0.49(+9.26%)
Jul 10, 2015 4.840 5.370 4.650 5.290 1,460,567 +0.63(+13.52%)
Jul 09, 2015 4.300 4.700 4.250 4.660 541,401 +0.42(+9.91%)
Jul 08, 2015 4.360 4.540 4.240 4.240 518,626 -0.15(-3.42%)
Jul 07, 2015 4.460 4.492 4.360 4.390 89,087 -0.04(-0.90%)
Jul 06, 2015 4.460 4.580 4.380 4.430 131,055 -0.04(-0.89%)
Jul 02, 2015 4.470 4.470 4.470 0 +0.07(+1.59%)
Jul 01, 2015 4.650 4.720 4.400 4.400 129,882 -0.22(-4.76%)
Jun 30, 2015 4.730 4.790 4.620 4.620 170,062 -0.03(-0.65%)
Jun 29, 2015 4.950 5.200 4.650 4.650 255,882 -0.35(-7.00%)
Jun 26, 2015 5.180 5.430 4.970 5.000 2,138,112 -0.15(-2.91%)
Jun 25, 2015 5.180 5.336 5.120 5.150 118,653 -0.01(-0.19%)
Jun 24, 2015 5.140 5.310 5.130 5.160 135,607 +0.04(+0.78%)
Jun 23, 2015 5.220 5.340 5.100 5.120 170,478 -0.02(-0.39%)
Jun 22, 2015 5.120 5.330 5.010 5.140 93,272 +0.07(+1.38%)
Jun 19, 2015 5.100 5.220 5.040 5.070 243,642 -0.02(-0.39%)
Jun 18, 2015 4.910 5.170 4.770 5.090 152,915 +0.26(+5.38%)
Jun 17, 2015 4.720 4.920 4.700 4.830 70,403 +0.10(+2.11%)
Jun 16, 2015 4.760 4.940 4.710 4.730 100,808 -0.02(-0.42%)
Jun 15, 2015 4.840 4.840 4.710 4.750 178,201 -0.11(-2.26%)
Jun 12, 2015 4.960 4.960 4.750 4.860 153,077 -0.10(-2.02%)
Jun 11, 2015 5.160 5.416 4.940 4.960 133,019 -0.17(-3.31%)
Jun 10, 2015 5.200 5.280 5.040 5.130 118,087 -0.08(-1.54%)
Jun 09, 2015 5.250 5.300 5.067 5.210 154,407 -0.04(-0.76%)
Jun 08, 2015 5.470 5.470 5.250 5.250 91,956 -0.25(-4.55%)
Jun 05, 2015 5.570 5.570 5.280 5.500 215,686 -0.08(-1.43%)
Jun 04, 2015 5.650 5.870 5.518 5.580 122,845 -0.11(-1.93%)
Jun 03, 2015 5.850 5.930 5.680 5.690 118,525 -0.13(-2.23%)
Jun 02, 2015 5.560 5.990 5.502 5.820 456,304 +0.21(+3.74%)
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