BAMM

Books-A-Million, Inc. Historical Stock Prices

$2.3599
*  
0.0299
 negative 
1.28%
Get BAMM Alerts
*Delayed - data as of Apr. 23, 2014 13:21 ET 
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 for next time

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

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
13:21  2.33  2.3599  2.30  2.3599 5,081
04/22/2014 2.33 2.33 2.33 2.33 467
04/21/2014 2.3 2.35 2.3 2.35 11,088
04/17/2014 2.3 2.34 2.3 2.34 2,208
04/16/2014 2.3492 2.39 2.311 2.39 3,313
04/15/2014 2.4 2.4 2.3601 2.3865 482
04/14/2014 2.38 2.4 2.36 2.4 5,629
04/11/2014 2.3602 2.3877 2.3602 2.3877 3,773
04/10/2014 2.36 2.3654 2.36 2.36 1,939
04/09/2014 2.4 2.42 2.3101 2.36 19,034
04/08/2014 2.3 2.42 2.3 2.41 10,655
04/07/2014 2.314 2.3501 2.3 2.35 13,105
04/04/2014 2.2601 2.4163 2.2601 2.31 1,859
04/03/2014 2.27 2.4 2.27 2.34 5,189
04/02/2014 2.2614 2.32 2.2601 2.31 7,247
04/01/2014 2.38 2.43 2.3161 2.34 3,852
03/31/2014 2.429 2.43 2.28 2.399 5,258
03/28/2014 2.32 2.34 2.26 2.26 6,503
03/27/2014 2.34 2.45 2.31 2.31 21,749
03/26/2014 2.36 2.38 2.25 2.31 14,220
03/25/2014 2.3901 2.3901 2.38 2.38 2,655
03/24/2014 2.45 2.47 2.38 2.39 20,519
03/21/2014 2.32 2.5 2.3199 2.47 74,324
03/20/2014 2.26 2.3 2.25 2.25 7,810
03/19/2014 2.33 2.33 2.26 2.27 6,733
03/18/2014 2.2999 2.3 2.2999 2.3 17,913
03/17/2014 2.29 2.3 2.29 2.29 7,523
03/14/2014 2.29 2.29 2.25 2.27 5,261
03/13/2014 2.2516 2.2516 2.2516 2.2516 599
03/12/2014 2.23 2.29 2.23 2.29 11,303
03/11/2014 2.2501 2.2642 2.2501 2.26 8,023
03/10/2014 2.25 2.29 2.25 2.29 14,448
03/07/2014 2.29 2.29 2.254 2.254 1,420
03/06/2014 2.29 2.3 2.29 2.29 3,662
03/05/2014 2.28 2.3 2.26 2.28 9,508
03/04/2014 2.2799 2.28 2.26 2.2601 9,587
03/03/2014 2.214 2.27 2.21 2.26 7,183
02/28/2014 2.2499 2.25 2.2499 2.25 2,171
02/27/2014 2.26 2.2603 2.25 2.25 12,190
02/26/2014 2.277 2.28 2.25 2.25 4,158
02/25/2014 2.26 2.28 2.2501 2.26 9,750
02/24/2014 2.271 2.3086 2.27 2.28 9,619
02/21/2014 2.35 2.37 2.28 2.3 6,015
02/20/2014 2.326 2.35 2.29 2.3 11,903
02/19/2014 2.32 2.32 2.29 2.29 2,100
02/18/2014 2.3 2.32 2.251 2.29 2,045
02/14/2014 2.33 2.34 2.26 2.34 5,681
02/13/2014 2.211 2.33 2.2 2.33 21,567
02/12/2014 2.35 2.35 2.31 2.31 4,993
02/11/2014 2.24 2.32 2.2355 2.32 6,786
02/10/2014 2.231 2.2475 2.2 2.22 8,081
02/07/2014 2.26 2.26 2.24 2.24 2,052
02/06/2014 2.22 2.29 2.22 2.25 17,392
02/05/2014 2.28 2.3 2.24 2.25 10,630
02/04/2014 2.29 2.29 2.27 2.28 13,596
02/03/2014 2.31 2.3184 2.29 2.31 20,249
01/31/2014 2.3 2.3068 2.3 2.3068 7,699
01/30/2014 2.27 2.3 2.27 2.29 15,571
01/29/2014 2.2701 2.2999 2.2701 2.2999 3,418
01/28/2014 2.31 2.31 2.26 2.29 17,247
01/27/2014 2.28 2.33 2.28 2.3 12,163
01/24/2014 2.29 2.35 2.29 2.306 1,689
01/23/2014 2.3 2.3101 2.3 2.3001 6,378
01/22/2014 2.3 2.36 2.3 2.33 3,218
01/21/2014 2.36 2.36 2.2601 2.33 7,230
01/17/2014 2.34 2.39 2.29 2.34 14,270
01/16/2014 2.3 2.34 2.28 2.34 17,372
01/15/2014 2.29 2.3299 2.29 2.3 8,908
01/14/2014 2.3 2.3399 2.28 2.32 6,145
01/13/2014 2.29 2.327 2.29 2.3 7,336
01/10/2014 2.32 2.3391 2.32 2.3201 1,790
01/09/2014 2.2301 2.3072 2.2301 2.3072 18,350
01/08/2014 2.24 2.27 2.2312 2.25 34,745
01/07/2014 2.276 2.3083 2.25 2.25 11,609
01/06/2014 2.336 2.3399 2.25 2.25 6,921
01/03/2014 2.24 2.3275 2.24 2.3 16,411
01/02/2014 2.38 2.39 2.19 2.19 38,769
12/31/2013 2.27 2.38 2.25 2.31 56,715
12/30/2013 2.34 2.38 2.28 2.29 16,349
12/27/2013 2.38 2.4 2.28 2.33 2,782
12/26/2013 2.4 2.43 2.3301 2.38 7,894
12/24/2013 2.371 2.45 2.35 2.401 9,005
12/23/2013 2.33 2.4 2.33 2.399 8,491
12/20/2013 2.44 2.5 2.33 2.33 5,605
12/19/2013 2.5 2.5 2.45 2.45 2,001
12/18/2013 2.5 2.55 2.47 2.49 230,473
12/17/2013 2.56 2.56 2.47 2.505 6,077
12/16/2013 2.52 2.56 2.495 2.56 22,180
12/13/2013 2.5 2.5001 2.5 2.5 50,177
12/12/2013 2.53 2.56 2.5 2.53 26,345
12/11/2013 2.5 2.55 2.47 2.5 65,349
12/10/2013 2.503 2.54 2.5 2.5 9,729
12/09/2013 2.5 2.51 2.47 2.5 26,001
12/06/2013 2.5 2.56 2.5 2.56 54,448
12/05/2013 2.5 2.52 2.5 2.51 4,300
12/04/2013 2.5 2.56 2.5 2.56 16,346
12/03/2013 2.5 2.56 2.5 2.5001 14,686
12/02/2013 2.496 2.56 2.4601 2.56 8,345
11/29/2013 2.63 2.63 2.58 2.58 10,970
11/27/2013 2.43 2.6 2.4126 2.58 260,848
11/26/2013 2.45 2.52 2.45 2.47 22,271
11/25/2013 2.43 2.49 2.43 2.49 38,326
11/22/2013 2.482 2.519 2.48 2.48 12,860
11/21/2013 2.4822 2.52 2.4822 2.52 2,400
11/20/2013 2.5 2.54 2.5 2.5 31,200
11/19/2013 2.5 2.52 2.48 2.5 20,382
11/18/2013 2.5 2.51 2.4719 2.48 22,597
11/15/2013 2.461 2.51 2.46 2.51 34,624
11/14/2013 2.55 2.55 2.481 2.481 8,700
11/13/2013 2.49 2.5 2.4701 2.5 4,097
11/12/2013 2.45 2.5 2.44 2.44 37,259
11/11/2013 2.48 2.4975 2.4501 2.46 6,200
11/08/2013 2.45 2.451 2.45 2.451 3,440
11/07/2013 2.4882 2.4882 2.45 2.45 3,647
11/06/2013 2.451 2.4725 2.451 2.4725 400
11/05/2013 2.46 2.5 2.45 2.5 13,672
11/04/2013 2.52 2.52 2.471 2.5 11,691
11/01/2013 2.48 2.52 2.48 2.5 3,523
10/31/2013 2.51 2.51 2.46 2.51 13,432
10/30/2013 2.5 2.5 2.4532 2.4532 1,330
10/29/2013 2.45 2.5 2.45 2.49 10,665
10/28/2013 2.51 2.51 2.4422 2.46 9,718
10/25/2013 2.45 2.51 2.45 2.51 13,331
10/24/2013 2.46 2.5226 2.4301 2.48 2,572
10/23/2013 2.46 2.49 2.46 2.49 380
10/22/2013 2.49 2.49 2.4506 2.46 1,270
10/21/2013 2.48 2.495 2.442 2.45 11,663
10/18/2013 2.51 2.56 2.4899 2.4899 15,199
10/17/2013 2.5001 2.5001 2.5 2.5 2,600
10/16/2013 2.4501 2.5052 2.45 2.5052 4,132
10/15/2013 2.45 2.52 2.44 2.46 13,300
10/14/2013 2.441 2.46 2.4301 2.46 2,415
10/11/2013 2.46 2.48 2.45 2.47 7,560
10/10/2013 2.51 2.51 2.46 2.48 19,838
10/09/2013 2.51 2.51 2.5 2.51 4,498
10/08/2013 2.44 2.52 2.44 2.519 62,699
10/07/2013 2.45 2.49 2.38 2.48 28,500
10/04/2013 2.43 2.45 2.4048 2.45 10,223
10/03/2013 2.3 2.42 2.3 2.4 14,358
10/02/2013 2.35 2.35 2.3001 2.3001 5,750
10/01/2013 2.35 2.44 2.3 2.32 17,781
09/30/2013 2.2301 2.43 2.2301 2.42 26,988
09/27/2013 2.3335 2.3335 2.24 2.256 1,696
09/26/2013 2.2545 2.2545 2.2249 2.24 5,100
09/25/2013 2.26 2.26 2.2318 2.24 1,474
09/24/2013 2.18 2.25 2.18 2.23 5,271
09/23/2013 2.29 2.3 2.18 2.21 12,322
09/20/2013 2.2484 2.3 2.2484 2.3 3,320
09/19/2013 2.2401 2.28 2.2401 2.25 3,300
09/18/2013 2.24 2.27 2.24 2.27 3,897
09/17/2013 2.3 2.3001 2.24 2.24 3,162
09/16/2013 2.272 2.3 2.2401 2.3 15,077
09/13/2013 2.271 2.34 2.27 2.34 2,206
09/12/2013 2.31 2.34 2.27 2.27 12,851
09/11/2013 2.31 2.32 2.31 2.31 1,100
09/10/2013 2.31 2.39 2.3 2.3 7,700
09/09/2013 2.31 2.35 2.29 2.35 5,489
09/06/2013 2.38 2.4 2.25 2.37 18,461
09/05/2013 2.32 2.38 2.25 2.38 52,710
09/04/2013 2.36 2.4234 2.3 2.3 21,806
09/03/2013 2.4 2.41 2.3505 2.36 16,427
08/30/2013 2.4 2.43 2.4 2.43 5,436
08/29/2013 2.38 2.41 2.3701 2.41 5,340
08/28/2013 2.34 2.4 2.3101 2.3998 4,063
08/27/2013 2.321 2.48 2.31 2.36 22,309
08/26/2013 2.38 2.49 2.31 2.34 14,534
08/23/2013 2.37 2.37 2.35 2.37 5,602
08/22/2013 2.32 2.4 2.32 2.35 11,024
08/21/2013 2.41 2.41 2.35 2.36 10,732
08/20/2013 2.49 2.525 2.39 2.39 40,673
08/19/2013 2.53 2.53 2.4158 2.47 11,368
08/16/2013 2.41 2.5 2.41 2.46 7,905
08/15/2013 2.45 2.49 2.4 2.44 7,492
08/14/2013 2.45 2.45 2.45 2.45 102
08/13/2013 2.5 2.5499 2.47 2.48 28,572
08/12/2013 2.46 2.5001 2.46 2.5 6,190
08/09/2013 2.45 2.51 2.45 2.49 1,664
08/08/2013 2.45 2.49 2.45 2.49 2,100
08/07/2013 2.5 2.51 2.455 2.455 19,692
08/06/2013 2.4301 2.47 2.4301 2.47 6,423
08/05/2013 2.45 2.51 2.43 2.44 10,490
08/02/2013 2.4501 2.5299 2.45 2.45 2,100
08/01/2013 2.48 2.4999 2.429 2.45 28,313
07/31/2013 2.54 2.54 2.44 2.48 14,911
07/30/2013 2.51 2.58 2.51 2.54 3,473
07/29/2013 2.58 2.59 2.54 2.59 18,099
07/26/2013 2.54 2.59 2.54 2.59 1,648
07/25/2013 2.54 2.73 2.54 2.55 8,602
07/24/2013 2.54 2.54 2.54 2.54 374
07/23/2013 2.52 2.57 2.52 2.5475 9,085
07/22/2013 2.46 2.52 2.46 2.52 14,332
07/19/2013 2.4812 2.51 2.47 2.49 2,005
07/18/2013 2.4685 2.49 2.4642 2.4642 884
07/17/2013 2.55 2.55 2.51 2.51 12,662
07/16/2013 2.55 2.55 2.4801 2.538 3,853
07/15/2013 2.41 2.6 2.4 2.59 16,063
07/12/2013 2.44 2.45 2.42 2.43 8,406
07/11/2013 2.39 2.44 2.39 2.42 2,818
07/10/2013 2.39 2.46 2.39 2.4 6,396
07/09/2013 2.49 2.558 2.3601 2.39 47,831
07/08/2013 2.45 2.55 2.45 2.49 11,700
07/05/2013 2.59 2.629 2.49 2.5 3,524
07/03/2013 2.67 2.67 2.48 2.6212 21,665
07/02/2013 2.63 2.68 2.63 2.63 27,505
07/01/2013 2.63 2.74 2.63 2.64 8,464
06/28/2013 2.65 2.66 2.64 2.64 2,187
06/27/2013 2.75 2.75 2.58 2.65 16,488
06/26/2013 2.73 2.78 2.7 2.73 32,609
06/25/2013 2.84 2.84 2.71 2.72 3,780
06/24/2013 2.7 2.84 2.64 2.82 13,150
06/21/2013 2.6999 2.75 2.6899 2.75 14,764
06/20/2013 2.64 2.65 2.6 2.6 30,929
06/19/2013 2.66 2.6601 2.64 2.64 22,195
06/18/2013 2.71 2.71 2.67 2.67 17,065
06/17/2013 2.71 2.84 2.65 2.73 34,302
06/14/2013 2.779 2.92 2.65 2.73 27,094
06/13/2013 2.704 2.72 2.685 2.685 16,706
06/12/2013 2.79 2.79 2.7 2.71 10,528
06/11/2013 2.76 2.785 2.72 2.75 15,942
06/10/2013 2.8 2.85 2.72 2.77 4,623
06/07/2013 2.78 2.78 2.6601 2.75 7,916
06/06/2013 2.69 2.76 2.66 2.74 43,260
06/05/2013 2.77 2.79 2.662 2.68 34,048
06/04/2013 2.91 3.09 2.79 2.79 21,722
06/03/2013 3.13 3.13 2.85 2.86 56,126
05/31/2013 2.91 3.02 2.91 3.01 21,980
05/30/2013 3.06 3.0799 2.9 2.93 47,812
05/29/2013 3.05 3.07 2.9501 2.98 46,965
05/28/2013 3.15 3.2 3.08 3.2 43,121
05/24/2013 3.08 3.2 3.07 3.11 17,029
05/23/2013 3.05 3.08 3.05 3.07 7,498
05/22/2013 3.104 3.14 3.01 3.019 24,192
05/21/2013 3.12 3.22 3.06 3.09 43,527
05/20/2013 2.94 3.2 2.9 3.08 72,290
05/17/2013 2.85 3.05 2.85 2.95 54,615
05/16/2013 2.82 2.9 2.79 2.888 21,867
05/15/2013 2.83 2.85 2.81 2.8499 14,051
05/14/2013 2.84 2.84 2.75 2.84 36,563
05/13/2013 2.79 2.84 2.774 2.81 11,910
05/10/2013 2.84 2.84 2.7401 2.751 23,068
05/09/2013 2.78 2.84 2.78 2.84 9,805
05/08/2013 2.74 2.85 2.66 2.74 7,484
05/07/2013 2.62 2.84 2.62 2.78 26,218
05/06/2013 2.58 2.79 2.57 2.66 39,275
05/03/2013 2.639 2.639 2.55 2.55 13,962
05/02/2013 2.6 2.625 2.55 2.6 24,657
05/01/2013 2.58 2.65 2.58 2.62 11,702
04/30/2013 2.563 2.687 2.56 2.6 34,191
04/29/2013 2.62 2.66 2.59 2.595 8,491
04/26/2013 2.63 2.65 2.63 2.65 400
04/25/2013 2.65 2.65 2.55 2.63 15,531
04/24/2013 2.65 2.65 2.5401 2.6499 4,380
04/23/2013 2.58 2.64 2.56 2.64 7,258
04/22/2013 2.58 2.7 2.56 2.57 10,326
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 your brokers before you trade


Want to trade FX?