BAMM

Books-A-Million, Inc. Historical Stock Prices

$1.85
*  
0.03
1.65%
Get BAMM Alerts
*Delayed - data as of Dec. 18, 2014 10:52 ET  -  Find a broker to begin trading BAMM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BAMM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:52  1.82  1.8595  1.79  1.85 8,359
12/17/2014 1.6654 1.87 1.6654 1.82 90,546
12/16/2014 1.61 1.69 1.61 1.6764 9,292
12/15/2014 1.73 1.73 1.59 1.6157 20,679
12/12/2014 1.77 1.83 1.72 1.74 6,520
12/11/2014 1.78 1.84 1.77 1.81 4,663
12/10/2014 1.77 1.85 1.77 1.77 11,362
12/09/2014 1.8 1.8 1.71 1.77 22,768
12/08/2014 1.85 1.85 1.78 1.78 32,366
12/05/2014 1.85 1.88 1.85 1.8632 5,344
12/04/2014 1.8384 1.94 1.8384 1.87 7,231
12/03/2014 1.87 1.88 1.84 1.84 7,603
12/02/2014 1.837 1.8401 1.837 1.8401 2,637
12/01/2014 1.83 1.94 1.75 1.83 11,604
11/28/2014 1.851 1.9 1.85 1.8501 2,141
11/26/2014 1.85 1.89 1.7 1.84 24,639
11/25/2014 1.94 1.94 1.84 1.84 7,172
11/24/2014 1.95 1.95 1.81 1.83 5,889
11/21/2014 1.9 1.98 1.7664 1.87 32,828
11/20/2014 1.76 2.06 1.75 1.8 141,242
11/19/2014 1.58 1.9657 1.57 1.65 165,462
11/18/2014 1.5501 1.5999 1.55 1.57 11,800
11/17/2014 1.541 1.5873 1.541 1.57 10,201
11/14/2014 1.53 1.6 1.53 1.57 14,609
11/13/2014 1.55 1.55 1.53 1.53 3,640
11/12/2014 1.48 1.54 1.48 1.5399 24,588
11/11/2014 1.528 1.54 1.46 1.51 15,319
11/10/2014 1.4 1.55 1.4 1.51 18,650
11/07/2014 1.44 1.44 1.39 1.4 18,249
11/06/2014 1.41 1.44 1.4 1.41 11,094
11/05/2014 1.4 1.44 1.4 1.42 5,262
11/04/2014 1.48 1.48 1.42 1.42 6,293
11/03/2014 1.41 1.462 1.41 1.462 13,808
10/31/2014 1.46 1.46 1.41 1.42 15,198
10/30/2014 1.49 1.5 1.46 1.46 7,821
10/29/2014 1.51 1.51 1.4801 1.5 9,569
10/28/2014 1.51 1.54 1.49 1.49 20,384
10/27/2014 1.5 1.56 1.5 1.56 8,520
10/24/2014 1.6 1.6 1.49 1.49 20,451
10/23/2014 1.62 1.65 1.61 1.61 3,537
10/22/2014 1.54 1.68 1.54 1.6 39,830
10/21/2014 1.57 1.6554 1.54 1.57 16,974
10/20/2014 1.57 1.57 1.52 1.52 9,516
10/17/2014 1.5 1.54 1.49 1.5399 5,250
10/16/2014 1.55 1.552 1.5001 1.5197 24,301
10/15/2014 1.55 1.55 1.53 1.54 6,019
10/14/2014 1.554 1.59 1.54 1.57 3,047
10/13/2014 1.54 1.5999 1.5 1.551 8,450
10/10/2014 1.54 1.59 1.54 1.54 8,786
10/09/2014 1.58 1.58 1.5 1.5268 23,124
10/08/2014 1.61 1.61 1.57 1.57 13,520
10/07/2014 1.59 1.63 1.59 1.62 7,338
10/06/2014 1.66 1.67 1.59 1.59 28,601
10/03/2014 1.69 1.69 1.64 1.66 6,658
10/02/2014 1.65 1.65 1.61 1.64 3,664
10/01/2014 1.67 1.67 1.63 1.66 4,082
09/30/2014 1.7 1.75 1.67 1.67 7,983
09/29/2014 1.72 1.75 1.71 1.71 1,648
09/26/2014 1.8 1.8 1.71 1.72 25,369
09/25/2014 1.82 1.83 1.82 1.83 6,994
09/24/2014 1.74 1.96 1.74 1.83 8,467
09/23/2014 1.8199 1.8199 1.73 1.74 19,463
09/22/2014 1.84 1.9 1.79 1.83 11,536
09/19/2014 1.82 1.88 1.79 1.88 31,048
09/18/2014 1.8 1.83 1.78 1.8 37,738
09/17/2014 1.802 1.82 1.79 1.8 4,958
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?