The Bon-Ton Stores, Inc. (NQ: BONT)
7.280 USD  +0.080 (+1.11%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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