BONT

Historical Stock Prices

$2.31
*  
0.13
5.33%
Get BONT Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 2.39 2.49 2.3 2.44 119,653
04/27/2016 2.39 2.42 2.31 2.35 76,489
04/26/2016 2.41 2.41 2.3 2.37 59,802
04/25/2016 2.38 2.41 2.29 2.38 51,287
04/22/2016 2.3 2.42 2.3 2.35 79,551
04/21/2016 2.28 2.37 2.211 2.285 59,788
04/20/2016 2.2 2.29 2.19 2.24 33,609
04/19/2016 2.27 2.4 2.16 2.17 91,173
04/18/2016 2.19 2.27 2.15 2.25 27,121
04/15/2016 2.15 2.31 2.1 2.19 142,807
04/14/2016 2.32 2.32 2.23 2.26 74,443
04/13/2016 2.12 2.4 2.12 2.32 206,853
04/12/2016 2.05 2.17 2.01 2.15 63,671
04/11/2016 2.06 2.09 2.0101 2.06 40,701
04/08/2016 2.08 2.11 2.005 2.04 81,658
04/07/2016 2.07 2.1322 2.01 2.05 103,918
04/06/2016 2.15 2.17 2.04 2.09 135,940
04/05/2016 2.2 2.22 2.0814 2.13 50,517
04/04/2016 2.19 2.37 2.19 2.21 54,309
04/01/2016 2.23 2.31 2.22 2.24 45,690
03/31/2016 2.23 2.3 2.17 2.27 61,605
03/30/2016 2.3 2.41 2.22 2.26 131,967
03/29/2016 2.17 2.34 2.11 2.29 129,109
03/28/2016 2.15 2.22 2.0349 2.2 105,011
03/24/2016 2.08 2.15 1.91 2.15 122,778
03/23/2016 2.26 2.33 1.96 2 319,005
03/22/2016 2.38 2.38 2.24 2.29 115,593
03/21/2016 2.6 2.65 2.4 2.4 147,125
03/18/2016 2.5 2.6 2.39 2.6 242,932
03/17/2016 2.34 2.53 2.3001 2.48 128,451
03/16/2016 2.35 2.5 2.3 2.38 149,569
03/15/2016 2.7 2.75 2.33 2.35 447,836
03/14/2016 2.6 2.7 2.57 2.61 118,648
03/11/2016 2.61 2.7 2.48 2.59 126,349
03/10/2016 2.54 2.65 2.46 2.61 161,580
03/09/2016 2.62 2.75 2.434 2.53 220,965
03/08/2016 2.8 2.95 2.55 2.55 293,468
03/07/2016 2.55 3 2.42 2.82 1,219,743
03/04/2016 1.91 2.65 1.8749 2.58 1,272,970
03/03/2016 1.79 1.9 1.77 1.87 84,254
03/02/2016 1.84 1.91 1.76 1.76 117,538
03/01/2016 1.94 1.94 1.79 1.79 94,093
02/29/2016 1.85 1.9 1.7801 1.9 58,002
02/26/2016 1.89 1.9 1.78 1.82 85,399
02/25/2016 1.88 1.91 1.72 1.89 81,620
02/24/2016 1.77 1.91 1.75 1.91 127,211
02/23/2016 1.73 1.79 1.7 1.79 64,391
02/22/2016 1.65 1.72 1.61 1.72 169,625
02/19/2016 1.59 1.62 1.55 1.6 137,000
02/18/2016 1.68 1.68 1.59 1.6 39,535
02/17/2016 1.57 1.71 1.55 1.71 295,633
02/16/2016 1.58 1.62 1.57 1.58 181,621
02/12/2016 1.53 1.59 1.53 1.55 73,666
02/11/2016 1.62 1.6399 1.52 1.55 166,415
02/10/2016 1.65 1.7 1.58 1.66 310,184
02/09/2016 1.52 1.6 1.52 1.58 93,649
02/08/2016 1.59 1.6185 1.5 1.54 148,392
02/05/2016 1.7 1.7 1.6 1.6 92,464
02/04/2016 1.64 1.7338 1.6 1.66 99,336
02/03/2016 1.61 1.69 1.59 1.64 101,695
02/02/2016 1.7 1.7399 1.6 1.62 99,525
02/01/2016 1.69 1.74 1.58 1.72 354,736
01/29/2016 1.56 1.71 1.51 1.7 468,250
01/28/2016 1.65 1.7 1.55 1.55 123,019
01/27/2016 1.7699 1.7699 1.6 1.6 241,760
01/26/2016 1.8 1.975 1.74 1.75 241,233
01/25/2016 2.12 2.19 1.78 1.78 255,567
01/22/2016 1.76 2.17 1.76 2.16 722,400
01/21/2016 1.81 1.86 1.68 1.76 166,461
01/20/2016 1.53 1.83 1.39 1.8 341,052
01/19/2016 1.58 1.588 1.49 1.5 166,886
01/15/2016 1.65 1.65 1.5 1.52 587,047
01/14/2016 1.62 1.75 1.59 1.74 249,391
01/13/2016 1.7 1.7068 1.58 1.62 138,605
01/12/2016 1.81 1.81 1.62 1.65 308,589
01/11/2016 1.8 1.9 1.76 1.76 122,523
01/08/2016 2 2.03 1.5501 1.75 505,962
01/07/2016 2.1 2.15 1.94 1.95 254,831
01/06/2016 2.12 2.15 2.04 2.12 202,615
01/05/2016 2.08 2.13 2 2.11 235,578
01/04/2016 2.05 2.15 2.02 2.08 286,958
12/31/2015 2.04 2.12 1.9795 2.1 332,444
12/30/2015 2.04 2.17 1.96 2.11 235,184
12/29/2015 2.15 2.16 2 2.06 297,137
12/28/2015 2.06 2.2 2.03 2.16 590,687
12/24/2015 2.13 2.18 2.055 2.06 168,637
12/23/2015 2.11 2.19 2.05 2.15 714,709
12/22/2015 2.31 2.31 1.99 2.09 831,308
12/21/2015 2.18 2.18 2.01 2.14 389,030
12/18/2015 2.02 2.13 1.9 2.1 581,989
12/17/2015 2.04 2.0613 1.89 1.97 288,035
12/16/2015 1.89 2.16 1.82 1.94 614,456
12/15/2015 1.75 1.89 1.75 1.89 428,561
12/14/2015 1.92 2 1.73 1.75 546,693
12/11/2015 1.9 1.9999 1.87 1.9 242,325
12/10/2015 1.95 2.0308 1.88 1.93 355,723
12/09/2015 2.08 2.1 1.92 1.93 545,711
12/08/2015 1.86 2.28 1.85 2.14 1,174,788
12/07/2015 2.04 2.04 1.87 1.88 404,837
12/04/2015 2.2 2.3099 2.03 2.06 460,036
12/03/2015 2.31 2.5 2.2 2.2 805,098
12/02/2015 2.21 4.2 2.2 2.24 6,303,500
12/01/2015 2.68 2.68 2.02 2.14 1,066,957
11/30/2015 2.95 2.96 2.6 2.68 909,600
11/27/2015 2.41 2.83 2.21 2.79 899,227
11/25/2015 1.75 2.49 1.71 2.4 2,649,883
11/24/2015 1.27 2.11 1.25 1.76 1,935,045
11/23/2015 1.4 1.401 1.25 1.25 850,071
11/20/2015 1.5 1.5 1.35 1.4 1,156,204
11/19/2015 1.91 1.94 1.1 1.21 2,325,186
11/18/2015 2.13 2.18 1.98 1.98 562,479
11/17/2015 2.3 2.3 2.09 2.11 151,140
11/16/2015 2.4 2.495 2.23 2.24 254,130
11/13/2015 2.7 2.7 2.4 2.4 198,279
11/12/2015 2.78 2.8 2.6 2.6 231,357
11/11/2015 2.95 2.96 2.61 2.67 243,593
11/10/2015 3.07 3.16 2.93 2.93 166,354
11/09/2015 3.11 3.295 3.06 3.07 171,094
11/06/2015 3.13 3.295 3.06 3.13 111,330
11/05/2015 3.07 3.19 3.06 3.16 132,372
11/04/2015 3.29 3.348 3.06 3.06 239,354
11/03/2015 3.28 3.43 3.18 3.28 99,552
11/02/2015 3.17 3.3 3.11 3.24 129,931
10/30/2015 3.08 3.21 3 3.15 136,411
10/29/2015 3.21 3.3 3.02 3.02 113,104
10/28/2015 3.11 3.3 3.09 3.23 117,884
10/27/2015 3.06 3.1 3 3.05 137,944
10/26/2015 3.05 3.19 3.05 3.06 80,165
10/23/2015 3.16 3.2 3 3.06 245,070
10/22/2015 3.43 3.54 3.17 3.18 200,980
10/21/2015 3.77 3.79 3.41 3.43 174,393
10/20/2015 3.67 3.8 3.65 3.75 35,695
10/19/2015 3.76 3.79 3.6 3.66 50,766
10/16/2015 3.65 3.74 3.52 3.72 42,333
10/15/2015 3.64 3.75 3.61 3.67 93,923
10/14/2015 3.68 3.71 3.57 3.62 57,043
10/13/2015 3.49 3.81 3.35 3.81 159,944
10/12/2015 3.51 3.58 3.35 3.47 74,709
10/09/2015 3.37 3.56 3.37 3.52 93,882
10/08/2015 3.42 3.56 3.31 3.36 84,045
10/07/2015 3.46 3.66 3.38 3.45 66,861
10/06/2015 3.6 3.665 3.4 3.42 71,850
10/05/2015 3.52 3.6505 3.4701 3.58 72,608
10/02/2015 3.09 3.47 3.05 3.47 288,701
10/01/2015 3.16 3.3 3.05 3.1 193,401
09/30/2015 3.1 3.25 3.05 3.14 172,079
09/29/2015 3.11 3.2 3 3.05 208,269
09/28/2015 3.54 3.6588 3.07 3.07 264,401
09/25/2015 4.07 4.07 3.55 3.59 254,913
09/24/2015 3.95 4.05 3.86 4.02 169,570
09/23/2015 4.12 4.2 3.97 3.99 169,022
09/22/2015 4.33 4.4 4.01 4.06 227,485
09/21/2015 4.28 4.49 4.28 4.44 210,979
09/18/2015 4.28 4.45 4.16 4.25 212,190
09/17/2015 4.38 4.5 4.27 4.4 143,485
09/16/2015 4.21 4.54 4.06 4.41 325,158
09/15/2015 3.94 4.34 3.9 4.18 332,856
09/14/2015 3.78 4.04 3.68 3.95 128,072
09/11/2015 3.85 3.86 3.7 3.79 100,132
09/10/2015 3.99 3.99 3.67 3.85 206,539
09/09/2015 4.03 4.2 3.96 3.99 215,604
09/08/2015 4.09 4.09 3.92 3.95 98,907
09/04/2015 3.98 4.1 3.96 3.98 120,334
09/03/2015 3.86 4.15 3.84 4.06 126,015
09/02/2015 3.79 3.8414 3.71 3.82 110,568
09/01/2015 3.61 3.82 3.61 3.77 333,328
08/31/2015 3.67 4.07 3.6032 3.99 218,424
08/28/2015 3.9 3.94 3.59 3.73 186,481
08/27/2015 3.26 3.74 3.2525 3.65 295,950
08/26/2015 3.88 3.88 3.09 3.19 316,999
08/25/2015 3.21 4.15 3.12 3.27 790,290
08/24/2015 3.15 3.3 2.8901 2.98 272,456
08/21/2015 3.12 3.19 3 3.1 251,276
08/20/2015 3.75 3.76 3.2 3.2 470,450
08/19/2015 4.03 4.08 3.9 3.9 177,077
08/18/2015 3.98 4.148 3.96 4.01 67,567
08/17/2015 4 4.07 3.9125 3.96 43,841
08/14/2015 3.83 3.99 3.76 3.99 100,315
08/13/2015 3.86 3.9 3.75 3.76 79,135
08/12/2015 3.88 3.88 3.76 3.83 95,639
08/11/2015 4.12 4.329 3.88 3.97 123,902
08/10/2015 4.04 4.36 3.95 4.12 251,147
08/07/2015 3.94 4.01 3.76 3.98 115,711
08/06/2015 4.04 4.04 3.87 3.925 91,568
08/05/2015 4.06 4.2515 4.005 4.05 75,263
08/04/2015 4.29 4.359 4.05 4.1 166,494
08/03/2015 4.48 4.65 4.25 4.25 131,901
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
04/29/2015 7.29 7.42 7.16 7.29 130,683
04/28/2015 7.36 7.4299 7.07 7.35 100,826
*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?