The Bon-Ton Stores, Inc. (NQ: BONT)
6.150 USD  +0.010 (+0.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 6.080 6.276 6.000 6.150 292,149 +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%)
May 01, 2015 7.190 7.230 6.950 7.220 102,605 +0.05(+0.70%)
Apr 30, 2015 7.270 7.420 7.150 7.170 209,972 -0.12(-1.65%)
Apr 29, 2015 7.290 7.420 7.160 7.290 130,683 -0.06(-0.82%)
Apr 28, 2015 7.360 7.430 7.070 7.350 100,826 +0.07(+0.96%)
Apr 27, 2015 7.360 7.500 7.220 7.280 101,133 -0.07(-0.95%)
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%)
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