BONT

The Bon-Ton Stores, Inc. Historical Stock Prices

$7.12
*  
0.03
0.42%
Get BONT Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.18  7.33  7.08  7.12 193,523
12/16/2014 7.15 7.39 7.06 7.15 204,635
12/15/2014 7.22 7.439 7.08 7.17 157,021
12/12/2014 6.87 7.45 6.87 7.23 177,609
12/11/2014 7 7.319 6.8732 6.93 247,594
12/10/2014 7.06 7.15 6.87 6.96 182,926
12/09/2014 6.69 7.09 6.59 7.06 217,248
12/08/2014 6.93 7.01 6.69 6.74 272,610
12/05/2014 6.94 7.2 6.88 6.92 301,100
12/04/2014 7.54 7.54 6.95 6.98 397,569
12/03/2014 7.76 7.79 7.45 7.52 337,414
12/02/2014 8 8.02 7.54 7.78 223,081
12/01/2014 8.29 8.36 7.73 7.97 443,209
11/28/2014 8.34 8.71 8.26 8.42 160,988
11/26/2014 8.35 8.43 8.11 8.33 160,260
11/25/2014 8.63 8.71 8.25 8.29 218,994
11/24/2014 8.45 8.64 8.39 8.62 101,653
11/21/2014 8.61 8.858 8.41 8.44 257,128
11/20/2014 8.5 9.23 8.33 8.6 605,186
11/19/2014 8.61 9 8.61 8.9 187,907
11/18/2014 8.76 8.92 8.66 8.68 120,132
11/17/2014 8.75 8.87 8.63 8.78 65,113
11/14/2014 8.59 8.8399 8.511 8.78 69,279
11/13/2014 8.82 8.96 8.6 8.63 85,841
11/12/2014 8.6 8.85 8.57 8.85 100,583
11/11/2014 8.455 8.66 8.33 8.62 69,140
11/10/2014 8.68 8.85 8.33 8.45 114,152
11/07/2014 8.41 8.72 8.41 8.66 124,385
11/06/2014 8.53 8.72 8.37 8.42 140,595
11/05/2014 8.68 9.05 8.42 8.59 93,668
11/04/2014 8.75 8.84 8.66 8.67 73,186
11/03/2014 8.96 9.11 8.76 8.79 130,082
10/31/2014 8.75 8.91 8.69 8.81 133,524
10/30/2014 8.49 8.66 8.4575 8.65 108,809
10/29/2014 8.69 8.81 8.44 8.49 236,614
10/28/2014 8.75 9 8.61 8.72 181,290
10/27/2014 8.96 8.98 8.61 8.73 138,009
10/24/2014 9.39 9.48 8.9 9.01 242,484
10/23/2014 9.49 9.67 9.39 9.41 116,904
10/22/2014 9.74 9.8 9.36 9.43 218,299
10/21/2014 9.49 9.8 9.49 9.75 222,365
10/20/2014 9.01 9.45 9.01 9.41 252,132
10/17/2014 9.13 9.18 8.8 9.06 231,405
10/16/2014 8.62 9.255 8.62 9.01 352,149
10/15/2014 8.58 8.99 8.1069 8.7 218,666
10/14/2014 8.31 8.75 8.2 8.71 246,998
10/13/2014 8.1 8.44 8 8.25 180,180
10/10/2014 8.1 8.45 8.09 8.13 187,021
10/09/2014 8.59 8.7 8.15 8.16 256,638
10/08/2014 8.97 9.1099 8.13 8.69 416,578
10/07/2014 9.19 9.21 8.95 8.98 257,774
10/06/2014 9.11 9.3 8.96 9.19 225,872
10/03/2014 8.6 9.05 8.6 9.05 189,370
10/02/2014 8.25 8.687 8.195 8.55 250,723
10/01/2014 8.34 8.43 8.25 8.28 224,255
09/30/2014 8.51 8.52 8.31 8.36 308,162
09/29/2014 8.485 8.69 8.37 8.55 127,973
09/26/2014 8.57 8.7345 8.495 8.57 174,487
09/25/2014 8.38 8.7 8.03 8.58 427,224
09/24/2014 8.61 8.72 8.35 8.44 267,000
09/23/2014 8.84 8.933 8.48 8.64 285,830
09/22/2014 9.07 9.086 8.77 8.86 296,950
09/19/2014 9.12 9.15 8.98 9.13 234,925
09/18/2014 9.15 9.15 8.965 9.09 171,585
09/17/2014 9.12 9.26 9.1 9.15 74,786
09/16/2014 9.07 9.3399 9.07 9.14 72,443
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?