The Bon-Ton Stores, Inc. (NQ: BONT)
8.440 USD  -0.160 (-1.86%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 8.610 8.858 8.410 8.440 257,128 -0.16(-1.86%)
Nov 20, 2014 8.500 9.230 8.330 8.600 605,186 -0.30(-3.37%)
Nov 19, 2014 8.610 9.000 8.610 8.900 187,907 +0.22(+2.53%)
Nov 18, 2014 8.760 8.920 8.660 8.680 120,132 -0.10(-1.14%)
Nov 17, 2014 8.750 8.870 8.630 8.780 65,113 +0.00(+0.00%)
Nov 14, 2014 8.590 8.840 8.511 8.780 69,279 +0.15(+1.74%)
Nov 13, 2014 8.820 8.960 8.600 8.630 85,841 -0.22(-2.49%)
Nov 12, 2014 8.600 8.850 8.570 8.850 100,583 +0.23(+2.67%)
Nov 11, 2014 8.455 8.660 8.330 8.620 69,175 +0.17(+2.01%)
Nov 10, 2014 8.680 8.850 8.330 8.450 114,152 -0.21(-2.42%)
Nov 07, 2014 8.410 8.720 8.410 8.660 124,385 +0.24(+2.85%)
Nov 06, 2014 8.530 8.720 8.370 8.420 140,595 -0.17(-1.98%)
Nov 05, 2014 8.680 9.050 8.420 8.590 93,668 -0.08(-0.92%)
Nov 04, 2014 8.750 8.840 8.660 8.670 73,186 -0.12(-1.37%)
Nov 03, 2014 8.960 9.110 8.760 8.790 130,082 -0.02(-0.23%)
Oct 31, 2014 8.750 8.910 8.690 8.810 133,524 +0.16(+1.85%)
Oct 30, 2014 8.490 8.660 8.457 8.650 108,809 +0.16(+1.88%)
Oct 29, 2014 8.690 8.810 8.440 8.490 236,652 -0.23(-2.64%)
Oct 28, 2014 8.750 9.000 8.610 8.720 181,290 -0.01(-0.11%)
Oct 27, 2014 8.960 9.010 9.010 8.730 138,009 -0.28(-3.11%)
Oct 24, 2014 9.390 9.480 8.900 9.010 242,484 -0.40(-4.25%)
Oct 23, 2014 9.490 9.670 9.390 9.410 116,904 -0.02(-0.21%)
Oct 22, 2014 9.800 9.360 9.430 218,299 -0.32(-3.28%)
Oct 21, 2014 9.490 9.800 9.490 9.750 222,365 +0.34(+3.61%)
Oct 20, 2014 9.010 9.450 9.010 9.410 252,132 +0.35(+3.86%)
Oct 17, 2014 9.130 9.180 8.800 9.060 231,405 +0.05(+0.55%)
Oct 16, 2014 8.620 9.255 8.620 9.010 352,188 +0.31(+3.56%)
Oct 15, 2014 8.580 8.940 8.107 8.700 218,666 -0.01(-0.11%)
Oct 14, 2014 8.310 8.750 8.200 8.710 246,998 +0.46(+5.58%)
Oct 13, 2014 8.100 8.440 8.000 8.250 180,180 +0.12(+1.48%)
Oct 10, 2014 8.100 8.450 8.090 8.130 187,021 -0.03(-0.37%)
Oct 09, 2014 8.590 8.700 8.150 8.160 256,638 -0.53(-6.10%)
Oct 08, 2014 8.970 9.110 8.130 8.690 416,578 -0.29(-3.23%)
Oct 07, 2014 9.190 9.210 8.950 8.980 257,832 -0.21(-2.29%)
Oct 06, 2014 9.110 9.300 8.960 9.190 225,872 +0.14(+1.55%)
Oct 03, 2014 8.600 9.050 8.600 9.050 189,370 +0.50(+5.85%)
Oct 02, 2014 8.250 8.687 8.195 8.550 250,723 +0.27(+3.26%)
Oct 01, 2014 8.340 8.430 8.250 8.280 224,255 -0.08(-0.96%)
Sep 30, 2014 8.510 8.520 8.310 8.360 308,162 -0.19(-2.22%)
Sep 29, 2014 8.485 8.690 8.370 8.550 127,973 -0.02(-0.23%)
Sep 26, 2014 8.570 8.735 8.495 8.570 174,487 -0.01(-0.12%)
Sep 25, 2014 8.380 8.700 8.030 8.580 427,224 +0.14(+1.66%)
Sep 24, 2014 8.610 8.720 8.350 8.440 267,000 -0.20(-2.31%)
Sep 23, 2014 8.840 8.933 8.480 8.640 285,830 -0.22(-2.48%)
Sep 22, 2014 9.070 9.086 8.770 8.860 296,950 -0.27(-2.96%)
Sep 19, 2014 9.120 9.150 8.980 9.130 234,925 +0.04(+0.44%)
Sep 18, 2014 9.150 9.150 8.965 9.090 171,585 -0.06(-0.66%)
Sep 17, 2014 9.120 9.260 9.100 9.150 74,786 +0.01(+0.11%)
Sep 16, 2014 9.070 9.340 9.070 9.140 72,443 +0.02(+0.22%)
Sep 15, 2014 9.240 9.330 9.030 9.120 175,745 -0.11(-1.19%)
Sep 12, 2014 9.400 9.569 9.180 9.230 154,153 -0.17(-1.81%)
Sep 11, 2014 9.030 9.500 9.030 9.400 198,120 +0.32(+3.52%)
Sep 10, 2014 9.200 9.220 9.030 9.080 381,677 -0.14(-1.52%)
Sep 09, 2014 9.410 9.410 9.200 9.220 268,553 -0.20(-2.12%)
Sep 08, 2014 9.550 9.600 9.310 9.420 240,868 -0.16(-1.67%)
Sep 05, 2014 9.590 9.700 9.510 9.580 202,229 -0.06(-0.62%)
Sep 04, 2014 9.830 9.830 9.630 9.640 235,968 -0.16(-1.63%)
Sep 03, 2014 10.23 10.42 9.760 9.800 445,349 -0.43(-4.20%)
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