BONT

The Bon-Ton Stores, Inc. Historical Stock Prices

$4.37
*  
0.43
8.96%
Get BONT Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-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.
16:00  4.83  4.83  4.35  4.37 175,259
07/31/2015 4.83 4.83 4.35 4.37 175,259
07/30/2015 4.72 4.87 4.6136 4.8 136,574
07/29/2015 4.6 4.74 4.57 4.73 59,497
07/28/2015 4.79 4.79 4.54 4.58 118,908
07/27/2015 4.88 4.89 4.6 4.75 88,135
07/24/2015 5.08 5.08 4.91 4.97 40,346
07/23/2015 5.07 5.09 4.97 5.06 48,857
07/22/2015 5.02 5.08 4.9 5.05 138,544
07/21/2015 5.26 5.486 5.05 5.1 166,533
07/20/2015 5.82 5.948 5.2 5.22 167,412
07/17/2015 5.74 6 5.64 5.84 141,084
07/16/2015 5.79 5.85 5.62 5.77 145,209
07/15/2015 5.72 5.865 5.5 5.77 86,428
07/14/2015 5.72 6 5.42 5.83 245,264
07/13/2015 5.2 6.24 5.14 5.78 410,072
07/10/2015 4.84 5.37 4.65 5.29 1,460,567
07/09/2015 4.3 4.7 4.25 4.66 541,401
07/08/2015 4.36 4.54 4.24 4.24 518,626
07/07/2015 4.46 4.492 4.36 4.39 89,087
07/06/2015 4.46 4.58 4.38 4.43 131,055
07/02/2015 4.43 4.599 4.35 4.47 97,383
07/01/2015 4.65 4.72 4.4 4.4 129,882
06/30/2015 4.73 4.79 4.62 4.62 170,062
06/29/2015 4.95 5.2 4.65 4.65 255,882
06/26/2015 5.18 5.43 4.97 5 2,138,112
06/25/2015 5.18 5.336 5.12 5.15 118,653
06/24/2015 5.14 5.31 5.13 5.16 135,607
06/23/2015 5.22 5.34 5.1 5.12 170,478
06/22/2015 5.12 5.33 5.01 5.14 93,272
06/19/2015 5.1 5.22 5.04 5.07 243,642
06/18/2015 4.91 5.17 4.77 5.09 152,915
06/17/2015 4.72 4.92 4.7 4.83 70,403
06/16/2015 4.76 4.94 4.71 4.73 100,808
06/15/2015 4.84 4.84 4.71 4.75 178,201
06/12/2015 4.96 4.96 4.75 4.86 153,077
06/11/2015 5.16 5.4163 4.94 4.96 133,019
06/10/2015 5.2 5.28 5.04 5.13 118,087
06/09/2015 5.25 5.3 5.0666 5.21 154,307
06/08/2015 5.47 5.47 5.25 5.25 91,956
06/05/2015 5.57 5.57 5.28 5.5 215,686
06/04/2015 5.65 5.87 5.518 5.58 122,845
06/03/2015 5.85 5.93 5.68 5.69 118,525
06/02/2015 5.56 5.99 5.502 5.82 456,304
06/01/2015 5.84 5.84 5.48 5.61 319,215
05/29/2015 5.93 5.93 5.8 5.85 198,488
05/28/2015 5.87 6.15 5.78 5.97 390,777
05/27/2015 5.99 6.33 5.97 6.21 255,924
05/26/2015 6.1 6.14 5.9303 6.01 188,229
05/22/2015 6.08 6.276 6 6.15 292,149
05/21/2015 6.31 6.56 5.815 6.14 510,438
05/20/2015 6.67 6.77 6.39 6.61 322,191
05/19/2015 6.85 6.85 6.62 6.71 134,869
05/18/2015 6.95 6.95 6.62 6.86 138,280
05/15/2015 6.93 6.99 6.86 6.95 66,702
05/14/2015 7 7.09 6.78 6.97 247,546
05/13/2015 7.09 7.13 6.9101 7.03 187,040
05/12/2015 7.1 7.19 6.99 7.1 177,015
05/11/2015 7.23 7.34 7.09 7.15 147,589
05/08/2015 7.09 7.2499 7.09 7.21 124,750
05/07/2015 6.987 7.1 6.8304 7.02 196,114
05/06/2015 7.05 7.05 6.66 6.99 203,078
05/05/2015 7.17 7.27 7.02 7.06 135,436
05/04/2015 7.25 7.39 7.01 7.21 113,537
05/01/2015 7.19 7.23 6.95 7.22 102,605
04/30/2015 7.27 7.42 7.15 7.17 209,972
*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?