The Bon-Ton Stores, Inc. (NQ: BONT)
5.430 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 5.230 5.430 5.140 5.430 290,098 +0.19(+3.63%)
Jan 26, 2015 5.380 5.380 5.200 5.240 214,913 -0.10(-1.87%)
Jan 23, 2015 5.390 5.430 5.180 5.340 162,362 +0.05(+0.95%)
Jan 22, 2015 5.370 5.370 5.010 5.290 382,412 -0.03(-0.56%)
Jan 21, 2015 5.310 5.320 286,218 -0.11(-2.03%)
Jan 20, 2015 6.220 6.280 5.170 5.430 891,963 -0.77(-12.42%)
Jan 16, 2015 5.740 6.280 5.684 6.200 190,515 +0.42(+7.27%)
Jan 15, 2015 5.619 5.780 247,278 -0.31(-5.09%)
Jan 14, 2015 6.320 6.320 5.890 6.090 284,001 -0.31(-4.84%)
Jan 13, 2015 6.400 427,068 -0.30(-4.48%)
Jan 12, 2015 6.950 7.040 6.600 6.700 254,460 -0.21(-3.04%)
Jan 09, 2015 7.320 7.350 6.848 6.910 163,863 -0.44(-5.99%)
Jan 08, 2015 7.460 7.590 7.283 7.350 257,195 -0.01(-0.14%)
Jan 07, 2015 6.750 7.500 6.710 7.360 157,409 +0.61(+9.04%)
Jan 06, 2015 7.410 7.410 6.610 6.750 207,222 -0.62(-8.41%)
Jan 05, 2015 7.490 7.600 7.272 7.370 82,474 -0.10(-1.34%)
Jan 02, 2015 7.450 7.543 7.270 7.470 80,015 +0.06(+0.81%)
Dec 31, 2014 7.410 7.410 7.410 0 +0.05(+0.68%)
Dec 30, 2014 7.380 7.520 7.280 7.360 131,805 -0.03(-0.41%)
Dec 29, 2014 7.490 7.575 7.060 7.390 180,866 -0.12(-1.60%)
Dec 26, 2014 7.590 7.750 7.441 7.510 92,473 -0.01(-0.13%)
Dec 24, 2014 7.520 7.520 7.520 0 +0.40(+5.62%)
Dec 23, 2014 7.110 7.295 7.060 7.120 184,703 +0.03(+0.42%)
Dec 22, 2014 7.320 7.370 7.060 7.090 178,545 -0.19(-2.61%)
Dec 19, 2014 7.270 7.325 7.120 7.280 359,060 +0.08(+1.11%)
Dec 18, 2014 7.200 7.330 7.085 7.200 203,754 +0.08(+1.12%)
Dec 17, 2014 7.180 7.330 7.080 7.120 193,623 -0.03(-0.42%)
Dec 16, 2014 7.060 7.150 204,635 -0.02(-0.28%)
Dec 15, 2014 7.220 7.439 7.080 7.170 157,021 -0.06(-0.83%)
Dec 12, 2014 6.870 7.450 6.870 7.230 177,609 +0.30(+4.33%)
Dec 11, 2014 7.000 7.319 6.873 6.930 247,594 -0.03(-0.43%)
Dec 10, 2014 7.060 7.150 6.870 6.960 182,926 -0.10(-1.42%)
Dec 09, 2014 6.690 7.090 6.590 7.060 217,248 +0.32(+4.75%)
Dec 08, 2014 6.930 7.010 6.690 6.740 272,610 -0.18(-2.60%)
Dec 05, 2014 6.940 7.200 6.880 6.920 301,100 -0.06(-0.86%)
Dec 04, 2014 7.540 7.540 6.950 6.980 397,569 -0.54(-7.18%)
Dec 03, 2014 7.760 7.790 7.450 7.520 337,414 -0.26(-3.34%)
Dec 02, 2014 8.000 8.020 7.540 7.780 223,081 -0.19(-2.38%)
Dec 01, 2014 8.290 8.360 7.730 7.970 443,209 -0.45(-5.34%)
Nov 28, 2014 8.340 8.710 8.260 8.420 160,988 +0.09(+1.08%)
Nov 26, 2014 8.330 8.330 8.330 0 +0.04(+0.48%)
Nov 25, 2014 8.630 8.710 8.250 8.290 218,994 -0.33(-3.83%)
Nov 24, 2014 8.450 8.640 8.390 8.620 101,653 +0.18(+2.13%)
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%)
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