BAMM

Books-A-Million, Inc. Historical Stock Prices

$3.02
*  
0.04
1.31%
Get BAMM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BAMM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BAMM After Hours
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.06  3.06  2.8801  3.02 18,890
05/21/2015 3.1 3.1326 3.05 3.06 19,812
05/20/2015 3.18 3.18 3.0601 3.13 8,355
05/19/2015 3.18 3.18 3.096 3.18 23,242
05/18/2015 3.08 3.21 3.05 3.14 57,521
05/15/2015 2.99 3.05 2.99 3.05 11,204
05/14/2015 2.927 2.98 2.9 2.94 3,380
05/13/2015 2.988 3.02 2.98 3.004 7,884
05/12/2015 2.936 2.97 2.936 2.97 5,802
05/11/2015 2.95 2.96 2.901 2.95 5,615
05/08/2015 2.94 3.081 2.82 2.96 41,238
05/07/2015 2.93 2.93 2.9001 2.93 1,016
05/06/2015 2.9148 2.92 2.9001 2.92 1,918
05/05/2015 2.91 2.92 2.88 2.92 9,286
05/04/2015 2.88 2.92 2.878 2.88 49,415
05/01/2015 2.86 2.87 2.8308 2.86 25,624
04/30/2015 2.8 2.86 2.8 2.86 2,548
04/29/2015 2.88 2.88 2.8538 2.86 4,943
04/28/2015 2.8799 2.8799 2.825 2.825 19,642
04/27/2015 2.87 2.89 2.8501 2.87 25,406
04/24/2015 2.8 2.84 2.8 2.84 5,986
04/23/2015 2.89 2.89 2.82 2.82 19,911
04/22/2015 2.82 2.881 2.8 2.8051 4,386
04/21/2015 2.89 2.89 2.8157 2.85 5,002
04/20/2015 2.85 2.88 2.8392 2.87 10,110
04/17/2015 2.8071 2.88 2.8051 2.84 1,865
04/16/2015 2.85 2.85 2.83 2.835 3,263
04/15/2015 2.83 2.88 2.82 2.82 11,169
04/14/2015 2.84 2.88 2.78 2.79 6,677
04/13/2015 2.84 2.9 2.81 2.81 10,918
04/10/2015 2.7725 2.8699 2.76 2.84 15,291
04/09/2015 2.8 2.8 2.76 2.77 2,422
04/08/2015 2.76 2.8 2.7501 2.79 13,708
04/07/2015 2.78 2.83 2.779 2.82 24,993
04/06/2015 2.78 2.78 2.77 2.78 2,929
04/02/2015 2.77 2.771 2.746 2.77 24,497
04/01/2015 2.79 2.79 2.7 2.76 33,950
03/31/2015 2.74 2.78 2.61 2.7399 81,097
03/30/2015 2.6 2.6534 2.5999 2.6534 15,186
03/27/2015 2.56 2.65 2.56 2.64 11,267
03/26/2015 2.63 2.64 2.5501 2.5501 10,353
03/25/2015 2.62 2.62 2.5899 2.5899 7,220
03/24/2015 2.57 2.62 2.56 2.62 10,227
03/23/2015 2.59 2.6015 2.56 2.59 4,557
03/20/2015 2.59 2.6207 2.53 2.53 5,338
03/19/2015 2.61 2.63 2.5901 2.61 1,537
03/18/2015 2.64 2.64 2.6094 2.64 3,691
03/17/2015 2.62 2.64 2.62 2.64 4,880
03/16/2015 2.59 2.65 2.59 2.65 4,570
03/13/2015 2.58 2.59 2.58 2.59 313
03/12/2015 2.6 2.6 2.58 2.58 998
03/11/2015 2.57 2.65 2.57 2.58 3,229
03/10/2015 2.61 2.62 2.5805 2.6 4,817
03/09/2015 2.649 2.65 2.63 2.65 13,819
03/06/2015 2.53 2.62 2.53 2.62 77,771
03/05/2015 2.559 2.577 2.559 2.5632 3,718
03/04/2015 2.51 2.6099 2.51 2.58 10,876
03/03/2015 2.59 2.65 2.571 2.62 11,230
03/02/2015 2.59 2.59 2.551 2.569 6,675
02/27/2015 2.564 2.59 2.56 2.56 3,251
02/26/2015 2.58 2.6 2.556 2.56 12,988
02/25/2015 2.564 2.58 2.56 2.58 11,618
02/24/2015 2.555 2.57 2.55 2.57 9,056
02/23/2015 2.5551 2.56 2.55 2.5516 38,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?