BONT

The Bon-Ton Stores, Inc. Historical Stock Prices

$8.933
*  
0.073
0.82%
Get BONT Alerts
*Delayed - data as of Sep. 23, 2014 9:36 ET  -  Find a broker to begin trading BONT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BONT 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: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
9:36  8.84  8.933  8.78  8.933 5,340
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
09/15/2014 9.24 9.33 9.03 9.12 175,745
09/12/2014 9.4 9.5695 9.18 9.23 154,153
09/11/2014 9.03 9.5 9.03 9.4 198,120
09/10/2014 9.2 9.22 9.03 9.08 381,677
09/09/2014 9.41 9.41 9.2 9.22 268,553
09/08/2014 9.55 9.6 9.31 9.42 240,868
09/05/2014 9.59 9.7 9.5 9.58 202,229
09/04/2014 9.83 10.06 9.6299 9.64 235,968
09/03/2014 10.23 10.42 9.76 9.8 445,349
09/02/2014 10.54 10.919 10.21 10.23 211,812
08/29/2014 11.02 11.05 10.54 10.56 172,883
08/28/2014 11.08 11.08 10.88 10.97 201,888
08/27/2014 10.98 11.2 10.78 11.17 307,705
08/26/2014 10.65 11.013 10.58 10.98 478,618
08/25/2014 11.15 11.19 10.57 10.62 631,188
08/22/2014 10.18 11.23 9.9 11.2 992,572
08/21/2014 8.95 10.31 8.91 10.21 1,208,269
08/20/2014 9.07 9.14 8.95 9.05 404,669
08/19/2014 9.12 9.21 8.93 9.16 186,523
08/18/2014 9.02 9.12 8.925 9.07 210,739
08/15/2014 9.12 9.15 8.87 8.97 184,173
08/14/2014 8.92 9.1 8.85 9.07 186,500
08/13/2014 9.25 9.25 8.86 8.93 343,317
08/12/2014 9.43 9.5 9.2 9.25 141,190
08/11/2014 9.58 9.64 9.3423 9.48 112,941
08/08/2014 9.2 9.62 9.1 9.53 121,133
08/07/2014 9.65 9.65 9.06 9.19 248,613
08/06/2014 9.52 9.79 9.52 9.68 90,781
08/05/2014 9.4 9.59 9.252 9.58 308,938
08/04/2014 9.76 9.76 9.32 9.43 206,507
08/01/2014 9.34 10.2 9.34 9.72 498,324
07/31/2014 9.01 9.66 8.9 9.3 458,172
07/30/2014 9.08 9.21 8.86 9.08 411,028
07/29/2014 9.04 9.13 8.96 9.04 181,060
07/28/2014 9.16 9.2654 8.93 9.07 394,828
07/25/2014 9.28 9.5 8.76 9.19 767,429
07/24/2014 9.89 9.96 9.15 9.38 808,654
07/23/2014 10 10.08 9.85 9.88 181,217
07/22/2014 10.08 10.09 9.96 10.03 93,984
07/21/2014 9.96 10.12 9.96 10.01 142,595
07/18/2014 10.03 10.2 9.96 10.01 109,125
07/17/2014 10 10.18 9.92 10.05 157,962
07/16/2014 10.13 10.2144 10.02 10.03 85,507
07/15/2014 10.12 10.26 10.05 10.1 129,774
07/14/2014 10.22 10.29 10.1 10.11 109,330
07/11/2014 10.06 10.285 10.01 10.15 251,126
07/10/2014 10.09 10.211 10.06 10.08 288,458
07/09/2014 10.28 10.38 10.15 10.19 189,427
07/08/2014 10.47 10.5 10.2 10.24 287,306
07/07/2014 11.01 11.03 10.45 10.53 194,131
07/03/2014 10.56 11 10.458 11 250,518
07/02/2014 10.62 10.75 10.5 10.54 130,309
07/01/2014 10.33 10.61 10.33 10.6 289,484
06/30/2014 10.22 10.38 10.2 10.31 127,613
06/27/2014 10.35 10.479 10.25 10.28 496,485
06/26/2014 10.36 10.45 10.23 10.4 120,692
06/25/2014 10.38 10.5399 10.185 10.34 125,323
06/24/2014 10.47 10.69 10.3 10.45 157,671
06/23/2014 10.3 10.57 10.11 10.53 176,037
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?