BONT

The Bon-Ton Stores, Inc. Historical Stock Prices

$6.98
*  
0.29
4.33%
Get BONT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading BONT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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  6.71  7  6.595  6.98 136,950
03/27/2015 6.34 6.81 6.34 6.69 186,145
03/26/2015 6.24 6.55 6.0101 6.41 161,691
03/25/2015 6.52 6.57 6.28 6.3 102,420
03/24/2015 6.5 6.54 6.43 6.49 72,578
03/23/2015 6.42 6.62 6.35 6.53 207,178
03/20/2015 6.55 6.75 6.35 6.4 303,486
03/19/2015 6.17 6.53 6.17 6.48 320,265
03/18/2015 6 6.35 5.6964 6.22 405,786
03/17/2015 5.96 6.07 5.56 6.05 370,742
03/16/2015 6.02 6.1487 5.8101 5.97 576,615
03/13/2015 5.8 6.17 5.73 6.03 649,232
03/12/2015 5.33 6.37 5.25 5.87 3,766,973
03/11/2015 4.97 4.97 4.66 4.69 251,913
03/10/2015 4.58 4.99 4.32 4.94 318,068
03/09/2015 5.09 5.09 4.58 4.6 357,967
03/06/2015 5.08 5.19 5.01 5.05 132,144
03/05/2015 5.17 5.195 5 5.14 166,486
03/04/2015 5.33 5.36 5.17 5.18 87,575
03/03/2015 5.41 5.46 5.3 5.33 101,801
03/02/2015 5.56 5.66 5.39 5.41 130,268
02/27/2015 5.5 5.6 5.4907 5.55 71,550
02/26/2015 5.65 5.75 5.52 5.52 103,847
02/25/2015 5.4 5.73 5.4 5.65 102,836
02/24/2015 5.5 5.72 5.37 5.38 138,469
02/23/2015 5.54 5.68 5.5 5.54 87,158
02/20/2015 5.72 5.72 5.46 5.53 101,706
02/19/2015 5.48 5.77 5.4 5.7 112,960
02/18/2015 5.75 5.7501 5.47 5.51 142,259
02/17/2015 5.79 5.996 5.74 5.79 88,886
02/13/2015 5.77 6 5.72 5.79 166,671
02/12/2015 5.7 5.818 5.65 5.75 63,571
02/11/2015 5.75 5.946 5.644 5.69 82,202
02/10/2015 5.73 6.07 5.73 5.75 162,894
02/09/2015 5.72 6.1 5.69 5.73 207,169
02/06/2015 5.67 5.86 5.61 5.75 188,278
02/05/2015 5.51 5.965 5.51 5.68 232,959
02/04/2015 5.49 5.59 5.41 5.51 146,460
02/03/2015 5.35 5.75 5.35 5.49 215,155
02/02/2015 5.44 5.59 5.25 5.3 167,955
01/30/2015 5.53 5.588 5.28 5.48 247,620
01/29/2015 5.47 5.57 5.3 5.54 142,356
01/28/2015 5.46 5.49 5.36 5.43 165,432
01/27/2015 5.23 5.43 5.14 5.43 290,098
01/26/2015 5.38 5.38 5.2 5.24 214,913
01/23/2015 5.39 5.43 5.18 5.34 162,362
01/22/2015 5.37 5.37 5.01 5.29 382,412
01/21/2015 5.89 5.89 5.31 5.32 286,218
01/20/2015 6.22 6.28 5.17 5.43 891,963
01/16/2015 5.74 6.28 5.6845 6.2 190,515
01/15/2015 6.1 6.1476 5.619 5.78 247,278
01/14/2015 6.32 6.32 5.89 6.09 284,001
01/13/2015 6.61 6.81 6.07 6.4 427,068
01/12/2015 6.95 7.04 6.6 6.7 254,460
01/09/2015 7.32 7.35 6.8475 6.91 163,863
01/08/2015 7.46 7.59 7.2832 7.35 257,195
01/07/2015 6.75 7.5 6.71 7.36 157,409
01/06/2015 7.41 7.41 6.61 6.75 207,222
01/05/2015 7.49 7.6 7.272 7.37 82,474
01/02/2015 7.45 7.5425 7.27 7.47 80,015
12/31/2014 7.36 7.55 7.35 7.41 196,741
12/30/2014 7.38 7.52 7.28 7.36 131,805
12/29/2014 7.49 7.575 7.06 7.39 180,866
*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?