The Bon-Ton Stores, Inc. (NQ: BONT)
10.56 USD  -0.41 (-3.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.02 11.05 10.55 10.56 172,883 -0.41(-3.74%)
Aug 28, 2014 11.08 11.08 10.90 10.97 201,888 -0.20(-1.79%)
Aug 27, 2014 10.98 11.20 10.78 11.17 307,705 +0.19(+1.73%)
Aug 26, 2014 10.65 11.01 10.58 10.98 485,318 +0.36(+3.39%)
Aug 25, 2014 11.15 11.19 10.57 10.62 631,188 -0.58(-5.18%)
Aug 22, 2014 10.18 11.22 9.980 11.20 993,472 +0.99(+9.70%)
Aug 21, 2014 8.950 10.31 8.910 10.21 1,208,269 +1.16(+12.82%)
Aug 20, 2014 9.070 9.140 8.950 9.050 404,669 -0.11(-1.20%)
Aug 19, 2014 9.120 9.210 8.930 9.160 186,523 +0.09(+0.99%)
Aug 18, 2014 9.020 9.120 8.925 9.070 210,739 +0.10(+1.11%)
Aug 15, 2014 9.120 9.150 8.870 8.970 184,173 -0.10(-1.10%)
Aug 14, 2014 8.920 9.100 8.850 9.070 186,500 +0.14(+1.57%)
Aug 13, 2014 9.250 9.250 8.860 8.930 343,317 -0.32(-3.46%)
Aug 12, 2014 9.430 9.500 9.200 9.250 141,190 -0.23(-2.43%)
Aug 11, 2014 9.580 9.640 9.342 9.480 112,941 -0.05(-0.52%)
Aug 08, 2014 9.200 9.620 9.100 9.530 121,133 +0.34(+3.70%)
Aug 07, 2014 9.650 9.650 9.060 9.190 248,613 -0.49(-5.06%)
Aug 06, 2014 9.520 9.790 9.520 9.680 90,781 +0.10(+1.04%)
Aug 05, 2014 9.400 9.590 9.252 9.580 308,938 +0.15(+1.59%)
Aug 04, 2014 9.760 9.760 9.320 9.430 205,909 -0.29(-2.98%)
Aug 01, 2014 9.340 10.20 9.340 9.720 498,859 +0.42(+4.52%)
Jul 31, 2014 9.010 9.660 8.900 9.300 450,923 +0.22(+2.42%)
Jul 30, 2014 9.080 9.210 8.860 9.080 411,028 +0.04(+0.44%)
Jul 29, 2014 9.040 9.130 8.960 9.040 181,060 -0.03(-0.33%)
Jul 28, 2014 9.160 9.265 8.930 9.070 394,828 -0.12(-1.31%)
Jul 25, 2014 9.280 9.500 8.760 9.190 767,429 -0.19(-2.03%)
Jul 24, 2014 9.890 9.960 9.150 9.380 808,654 -0.50(-5.06%)
Jul 23, 2014 10.00 10.08 9.850 9.880 181,217 -0.15(-1.50%)
Jul 22, 2014 10.08 10.09 9.960 10.03 93,984 +0.02(+0.20%)
Jul 21, 2014 9.960 10.12 9.960 10.01 142,595 +0.00(+0.00%)
Jul 18, 2014 10.03 10.20 9.960 10.01 109,125 -0.04(-0.40%)
Jul 17, 2014 10.00 10.18 9.920 10.05 157,962 +0.02(+0.20%)
Jul 16, 2014 10.13 10.21 10.02 10.03 85,506 -0.07(-0.69%)
Jul 15, 2014 10.12 10.26 10.05 10.10 129,774 -0.01(-0.10%)
Jul 14, 2014 10.22 10.29 10.10 10.11 108,834 -0.04(-0.39%)
Jul 11, 2014 10.06 10.29 10.01 10.15 251,126 +0.07(+0.69%)
Jul 10, 2014 10.09 10.21 10.06 10.08 288,458 -0.11(-1.08%)
Jul 09, 2014 10.28 10.38 10.15 10.19 189,427 -0.05(-0.49%)
Jul 08, 2014 10.47 10.50 10.20 10.24 286,909 -0.29(-2.75%)
Jul 07, 2014 11.01 11.03 10.45 10.53 192,949 -0.47(-4.27%)
Jul 03, 2014 11.00 11.00 11.00 0 +0.46(+4.36%)
Jul 02, 2014 10.62 10.75 10.50 10.54 130,011 -0.06(-0.57%)
Jul 01, 2014 10.33 10.61 10.33 10.60 288,463 +0.29(+2.81%)
Jun 30, 2014 10.22 10.38 10.20 10.31 127,405 +0.03(+0.29%)
Jun 27, 2014 10.35 10.48 10.25 10.28 512,385 -0.12(-1.15%)
Jun 26, 2014 10.36 10.45 10.23 10.40 120,692 +0.06(+0.58%)
Jun 25, 2014 10.38 10.54 10.19 10.34 125,323 -0.11(-1.05%)
Jun 24, 2014 10.47 10.69 10.30 10.45 156,771 -0.08(-0.76%)
Jun 23, 2014 10.30 10.57 10.11 10.53 176,037 +0.26(+2.53%)
Jun 20, 2014 10.34 10.34 10.12 10.27 272,640 -0.11(-1.06%)
Jun 19, 2014 10.20 10.44 10.10 10.38 203,376 +0.20(+1.96%)
Jun 18, 2014 10.32 10.32 10.08 10.18 150,981 -0.08(-0.78%)
Jun 17, 2014 10.10 10.26 10.05 10.26 157,807 +0.12(+1.18%)
Jun 16, 2014 10.19 10.38 10.05 10.14 159,469 -0.09(-0.88%)
Jun 13, 2014 10.16 10.36 10.02 10.23 187,157 +0.10(+0.99%)
Jun 12, 2014 10.23 10.28 10.05 10.13 234,555 -0.14(-1.36%)
Jun 11, 2014 10.12 10.28 10.05 10.27 184,973 +0.15(+1.48%)
Jun 10, 2014 10.37 10.47 10.11 10.12 137,812 -0.45(-4.26%)
Jun 06, 2014 10.31 10.64 10.28 10.57 176,978 +0.30(+2.92%)
Jun 05, 2014 10.22 10.30 10.02 10.27 159,343 +0.10(+0.98%)
Jun 04, 2014 10.05 10.30 10.02 10.17 145,063 +0.06(+0.59%)
Jun 03, 2014 10.13 10.25 10.00 10.11 373,819 -0.05(-0.49%)
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