The Bon-Ton Stores, Inc. (NQ: BONT)
4.400 USD  -0.220 (-4.76%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 5.840 5.840 5.480 5.610 319,215 -0.24(-4.10%)
May 29, 2015 5.930 5.930 5.800 5.850 198,488 -0.12(-2.01%)
May 28, 2015 5.870 6.150 5.780 5.970 390,777 -0.24(-3.86%)
May 27, 2015 5.990 6.330 5.970 6.210 255,924 +0.20(+3.33%)
May 26, 2015 6.100 6.140 5.930 6.010 188,229 -0.14(-2.28%)
May 22, 2015 6.150 6.150 6.150 0 +0.01(+0.16%)
May 21, 2015 6.310 6.560 5.815 6.140 510,438 -0.47(-7.11%)
May 20, 2015 6.670 6.770 6.390 6.610 322,191 -0.10(-1.49%)
May 19, 2015 6.850 6.850 6.620 6.710 134,869 -0.15(-2.19%)
May 18, 2015 6.950 6.950 6.620 6.860 138,280 -0.09(-1.29%)
May 15, 2015 6.930 6.990 6.860 6.950 66,702 -0.02(-0.29%)
May 14, 2015 7.000 7.090 6.780 6.970 247,546 -0.06(-0.85%)
May 13, 2015 7.090 7.130 6.910 7.030 187,040 -0.07(-0.99%)
May 12, 2015 7.100 7.190 6.990 7.100 177,015 -0.05(-0.70%)
May 11, 2015 7.230 7.340 7.090 7.150 147,589 -0.06(-0.83%)
May 08, 2015 7.090 7.250 7.090 7.210 124,750 +0.19(+2.71%)
May 07, 2015 6.987 7.100 6.830 7.020 196,114 +0.03(+0.43%)
May 06, 2015 7.050 7.050 6.660 6.990 203,078 -0.07(-0.99%)
May 05, 2015 7.170 7.270 7.020 7.060 135,436 -0.15(-2.08%)
May 04, 2015 7.250 7.390 7.010 7.210 113,537 -0.01(-0.14%)
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