BAMM

Books-A-Million, Inc. Historical Stock Prices

$3.22
*  
0.01
0.31%
Get BAMM Alerts
*Delayed - data as of Jul. 30, 2015 12:10 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: 1 Year, From 29-JUL-2014 TO 29-JUL-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.
12:10  3.22  3.23  3.194  3.22 4,994
07/29/2015 3.17 3.24 3.17 3.23 44,952
07/28/2015 3.17 3.18 3.17 3.17 66,085
07/27/2015 3.15 3.18 3.15 3.17 61,496
07/24/2015 3.18 3.18 3.17 3.18 53,442
07/23/2015 3.17 3.18 3.17 3.17 29,917
07/22/2015 3.2 3.2021 3.151 3.17 78,533
07/21/2015 3.16 3.2 3.16 3.17 16,802
07/20/2015 3.16 3.2 3.16 3.16 26,876
07/17/2015 3.1501 3.19 3.1501 3.18 27,747
07/16/2015 3.21 3.21 3.15 3.15 42,357
07/15/2015 3.15 3.19 3.13 3.16 57,887
07/14/2015 3.15 3.2195 3.11 3.15 125,271
07/13/2015 2.56 2.83 2.56 2.639 12,153
07/10/2015 2.6 2.62 2.5883 2.5883 6,131
07/09/2015 2.72 2.77 2.6 2.62 30,280
07/08/2015 2.75 2.86 2.75 2.77 3,526
07/07/2015 2.85 2.86 2.72 2.8 13,891
07/06/2015 2.9 2.95 2.8 2.8 6,043
07/02/2015 2.87 2.969 2.87 2.9 3,394
07/01/2015 2.93 2.9699 2.87 2.87 4,189
06/30/2015 2.979 2.979 2.86 2.86 1,636
06/29/2015 2.88 2.96 2.8647 2.96 999
06/26/2015 2.95 2.99 2.88 2.9 11,712
06/25/2015 2.98 2.98 2.9 2.91 6,605
06/24/2015 2.94 2.94 2.85 2.878 5,744
06/23/2015 2.76 2.98 2.76 2.86 6,423
06/22/2015 2.75 2.76 2.72 2.72 14,572
06/19/2015 2.8 2.8704 2.72 2.72 35,941
06/18/2015 2.74 2.81 2.74 2.76 20,783
06/17/2015 2.78 2.82 2.74 2.77 12,828
06/16/2015 2.85 2.85 2.73 2.77 15,433
06/15/2015 2.94 2.94 2.79 2.83 10,575
06/12/2015 2.905 3 2.81 2.92 1,626
06/11/2015 2.83 2.83 2.72 2.82 11,932
06/10/2015 2.88 2.88 2.74 2.81 5,654
06/09/2015 2.78 2.84 2.77 2.83 11,497
06/08/2015 2.72 2.95 2.72 2.75 8,862
06/05/2015 2.77 3.03 2.73 2.75 6,159
06/04/2015 2.825 2.89 2.73 2.73 18,679
06/03/2015 2.92 2.98 2.8 2.81 12,701
06/02/2015 2.8 2.95 2.8 2.89 3,927
06/01/2015 2.95 3.0099 2.79 2.8352 24,938
05/29/2015 3.158 3.39 3.1 3.1 52,086
05/28/2015 3.08 3.15 3.05 3.0933 7,787
05/27/2015 3.098 3.15 3.02 3.09 10,417
05/26/2015 3.02 3.16 3.02 3.12 9,959
05/22/2015 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
02/20/2015 2.56 2.56 2.55 2.55 43,711
02/19/2015 2.55 2.57 2.55 2.56 36,461
02/18/2015 2.552 2.57 2.55 2.56 7,611
02/17/2015 2.57 2.57 2.55 2.55 61,666
02/13/2015 2.55 2.58 2.55 2.57 7,631
02/12/2015 2.55 2.58 2.51 2.56 20,977
02/11/2015 2.56 2.58 2.55 2.56 8,394
02/10/2015 2.51 2.58 2.51 2.57 36,358
02/09/2015 2.58 2.58 2.54 2.55 54,744
02/06/2015 2.53 2.59 2.53 2.56 48,719
02/05/2015 2.58 2.58 2.52 2.54 20,208
02/04/2015 2.55 2.58 2.55 2.56 15,399
02/03/2015 2.6 2.6028 2.55 2.58 66,352
02/02/2015 2.69 2.69 2.5401 2.6 117,792
01/30/2015 2.6 2.65 2.44 2.52 550,206
01/29/2015 1.78 1.78 1.678 1.678 3,883
01/28/2015 1.69 1.72 1.68 1.7 10,200
01/27/2015 1.63 1.68 1.63 1.68 1,600
01/26/2015 1.65 1.65 1.61 1.61 12,213
01/23/2015 1.65 1.68 1.65 1.68 2,648
01/22/2015 1.61 1.7 1.61 1.69 10,259
01/21/2015 1.6301 1.65 1.6301 1.65 2,583
01/20/2015 1.72 1.72 1.72 1.72 00
01/16/2015 1.73 1.86 1.72 1.72 3,000
01/15/2015 1.73 1.93 1.71 1.71 5,857
01/14/2015 1.92 1.97 1.66 1.68 68,313
01/13/2015 1.87 2 1.87 1.89 110,523
01/12/2015 1.699 1.86 1.64 1.83 32,534
01/09/2015 1.71 1.76 1.62 1.69 35,994
01/08/2015 1.64 1.71 1.64 1.66 31,368
01/07/2015 1.6101 1.6101 1.6101 1.6101 1,746
01/06/2015 1.67 1.7099 1.65 1.65 1,407
01/05/2015 1.67 1.85 1.6601 1.7 8,560
01/02/2015 1.76 1.76 1.6801 1.69 6,118
12/31/2014 1.74 1.7592 1.67 1.7592 38,050
12/30/2014 1.75 1.85 1.69 1.74 15,420
12/29/2014 1.76 1.76 1.71 1.72 6,694
12/26/2014 1.7 1.75 1.7 1.73 13,813
12/24/2014 1.71 1.7101 1.7 1.7 4,015
12/23/2014 1.76 1.8499 1.69 1.74 21,164
12/22/2014 1.68 1.73 1.67 1.73 10,614
12/19/2014 1.71 1.77 1.66 1.66 16,001
12/18/2014 1.82 1.8595 1.6801 1.6801 27,586
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
09/16/2014 1.8 1.83 1.8 1.8 5,978
09/15/2014 1.83 1.83 1.8 1.8 5,324
09/12/2014 1.84 1.84 1.81 1.81 3,610
09/11/2014 1.82 1.85 1.81 1.81 7,779
09/10/2014 1.86 1.88 1.8 1.8 32,281
09/09/2014 1.88 1.95 1.861 1.861 2,559
09/08/2014 1.98 1.98 1.86 1.87 18,656
09/05/2014 1.89 2 1.88 1.96 11,036
09/04/2014 1.9 1.99 1.84 1.8948 34,605
09/03/2014 1.98 1.99 1.94 1.94 28,914
09/02/2014 2 2.04 1.96 1.98 27,502
08/29/2014 1.96 2.04 1.8501 2.01 14,953
08/28/2014 2.004 2.02 1.9901 2.0002 20,756
08/27/2014 2.04 2.08 1.999 2.04 123,189
08/26/2014 2.05 2.08 2.0401 2.08 8,291
08/25/2014 2.09 2.09 2.04 2.0799 11,875
08/22/2014 2.04 2.13 2.04 2.09 1,521
08/21/2014 2.1001 2.11 2.1001 2.11 5,010
08/20/2014 2.09 2.13 2.09 2.11 6,694
08/19/2014 2.12 2.13 2.091 2.12 1,820
08/18/2014 2.12 2.12 2.1001 2.12 4,077
08/15/2014 2.14 2.14 2.11 2.1113 14,223
08/14/2014 2.14 2.14 2.1201 2.13 630
08/13/2014 2.13 2.136 2.1 2.1266 1,526
08/12/2014 2.14 2.15 2.06 2.13 6,303
08/11/2014 2.12 2.15 2.041 2.1132 866
08/08/2014 2.14 2.15 2.12 2.12 1,301
08/07/2014 2.15 2.17 2.093 2.15 22,203
08/06/2014 2.08 2.15 2.08 2.11 7,953
08/05/2014 2.03 2.1399 2.03 2.11 3,911
08/04/2014 2.1 2.14 2.1 2.14 932
08/01/2014 2.13 2.14 2.1 2.14 16,099
07/31/2014 2.06 2.15 2.03 2.1 54,127
07/30/2014 2.15 2.15 2.1 2.1 3,302
07/29/2014 2.14 2.14 2.1 2.12 12,488
*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?