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:
View:    BONT After Hours
 
 
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 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.18  7.33  7.08  7.12 191,198
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
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
06/20/2014 10.34 10.34 10.12 10.27 272,640
06/19/2014 10.2 10.44 10.1 10.38 203,376
06/18/2014 10.32 10.32 10.08 10.18 150,981
06/17/2014 10.1 10.26 10.05 10.26 157,807
06/16/2014 10.19 10.38 10.05 10.14 159,469
06/13/2014 10.16 10.355 10.02 10.23 186,657
06/12/2014 10.23 10.28 10.05 10.13 234,959
06/11/2014 10.12 10.28 10.055 10.27 184,973
06/10/2014 10.37 10.47 10.11 10.12 138,194
06/09/2014 10.61 10.7 10.4 10.44 207,069
06/06/2014 10.31 10.71 10.28 10.57 176,978
06/05/2014 10.22 10.3 10.02 10.27 160,553
06/04/2014 10.05 10.3 10.02 10.17 145,063
06/03/2014 10.13 10.25 10 10.11 373,819
06/02/2014 10.27 10.27 10.02 10.16 368,364
05/30/2014 10.42 10.6448 10.21 10.24 354,582
05/29/2014 10.91 11 10.32 10.39 463,081
05/28/2014 11.14 11.2 10.88 10.9 201,344
05/27/2014 11.52 11.58 11.07 11.12 282,650
05/23/2014 11.25 11.64 11.026 11.42 692,028
05/22/2014 10.2 11.75 10.17 11.2 1,112,669
05/21/2014 10.34 10.775 10.3 10.64 538,174
05/20/2014 10.91 10.91 10.01 10.32 453,476
05/19/2014 10.12 10.78 10.09 10.77 454,220
05/16/2014 10.17 10.2899 9.99 10.13 341,143
05/15/2014 10.19 10.31 9.55 10.12 943,266
05/14/2014 10.85 10.85 10.2 10.27 494,801
05/13/2014 10.64 11.0099 10.56 10.86 267,045
05/12/2014 10.46 10.77 10.35 10.61 274,002
05/09/2014 10.17 10.44 10.15 10.41 254,051
05/08/2014 10.48 10.73 10.14 10.21 331,142
05/07/2014 10.75 10.78 10.16 10.45 655,973
05/06/2014 11.14 11.14 10.76 10.78 389,526
05/05/2014 11.57 11.57 11.05 11.19 143,097
05/02/2014 11.1 11.7 11.09 11.59 281,214
05/01/2014 11 11.12 10.9 11.09 202,240
04/30/2014 11.1 11.1499 10.9 11 317,455
04/29/2014 11.21 11.29 11.02 11.16 330,813
04/28/2014 11.26 11.66 11.11 11.2 252,467
04/25/2014 11.44 11.51 11.17 11.25 156,227
04/24/2014 11.6 11.9 11.33 11.5 298,342
04/23/2014 10.97 11.74 10.85 11.56 538,248
04/22/2014 11 11.18 10.81 10.98 357,172
04/21/2014 10.89 11.19 10.802 10.99 371,217
04/17/2014 10.99 11.08 10.74 10.91 187,117
04/16/2014 10.84 11.02 10.47 10.98 262,924
04/15/2014 10.35 10.8287 10.222 10.77 402,077
04/14/2014 10.41 10.48 10.21 10.37 288,503
04/11/2014 10.42 10.526 10.15 10.33 384,340
04/10/2014 10.56 10.93 10.37 10.5 357,446
04/09/2014 10.63 10.71 10.22 10.52 492,140
04/08/2014 10.61 10.719 10.41 10.61 348,637
04/07/2014 10.94 10.97 10.51 10.62 550,748
04/04/2014 11.02 11.48 10.81 10.95 940,147
04/03/2014 11.15 11.4099 10.97 11 435,374
04/02/2014 11.12 11.26 10.97 11.12 291,305
04/01/2014 11.01 11.21 10.9 11.13 311,677
03/31/2014 11.05 11.4899 10.95 10.98 437,093
03/28/2014 10.87 11.15 10.8 11 229,889
03/27/2014 10.82 10.99 10.77 10.83 371,517
03/26/2014 11.24 11.3 10.86 10.86 386,507
03/25/2014 11.82 12.1 11.02 11.18 861,877
03/24/2014 11.19 11.94 11.13 11.79 1,163,573
03/21/2014 10.72 11.0502 10.7 10.9 617,163
03/20/2014 10.34 10.7 10.26 10.64 500,557
03/19/2014 10.4 10.5701 10.3 10.38 335,638
03/18/2014 10.41 10.54 10.32 10.4 499,732
03/17/2014 10.15 10.41 10.1 10.37 364,729
03/14/2014 10.18 10.34 10.03 10.07 395,080
03/13/2014 10.51 10.72 10.15 10.21 609,894
03/12/2014 9.8 10.57 9.7 10.5 1,514,763
03/11/2014 9.9 10.3 9.56 9.81 2,035,822
03/10/2014 11.27 11.4 10.63 10.87 643,851
03/07/2014 11.57 11.57 11.12 11.25 440,715
03/06/2014 10.52 11.31 10.3 11.2 975,384
03/05/2014 10.61 10.73 10.48 10.53 300,519
03/04/2014 10.68 10.87 10.43 10.555 352,733
03/03/2014 10.79 10.86 10.37 10.55 278,405
02/28/2014 10.57 10.95 10.55 10.86 675,224
02/27/2014 10.25 10.92 10.25 10.53 709,586
02/26/2014 9.8 10.37 9.8 10.26 983,844
02/25/2014 9.57 9.82 9.5 9.74 561,327
02/24/2014 9.5 9.61 9.31 9.55 1,019,123
02/21/2014 9.38 9.69 9.12 9.5 505,966
02/20/2014 9.57 9.7175 9.16 9.33 409,824
02/19/2014 9.53 9.745 9.366 9.57 335,341
02/18/2014 10 10.14 9.4 9.54 607,528
02/14/2014 10 10.1599 9.96 9.96 384,566
02/13/2014 10.19 10.29 10 10.02 501,115
02/12/2014 10.53 10.75 10 10.24 2,119,952
02/11/2014 10.21 10.75 10.1 10.54 370,298
02/10/2014 10.34 10.48 10.1 10.24 322,465
02/07/2014 10.34 10.56 10.31 10.37 153,314
02/06/2014 10.14 10.5 10.08 10.3 258,504
02/05/2014 10.25 10.38 10.06 10.1 409,817
02/04/2014 10.48 10.48 10.17 10.25 404,246
02/03/2014 10.66 10.88 10.42 10.5 437,482
01/31/2014 10.59 10.86 10.59 10.75 250,973
01/30/2014 10.85 10.9735 10.73 10.77 190,435
01/29/2014 10.77 10.878 10.74 10.75 217,634
01/28/2014 10.8 11.17 10.66 10.89 256,126
01/27/2014 11 11.24 10.59 10.78 420,848
01/24/2014 11.41 11.5 11 11 606,179
01/23/2014 11.33 11.46 11.14 11.46 463,713
01/22/2014 11.5 11.538 11.3 11.44 418,647
01/21/2014 11.46 11.59 11.2 11.44 724,040
01/17/2014 11.98 12.074 11.4 11.51 559,269
01/16/2014 12.23 12.44 11.79 11.98 784,935
01/15/2014 12.4 12.47 12.04 12.3 1,015,101
01/14/2014 13.41 13.57 12.106 12.39 1,154,993
01/13/2014 13 13.83 12.7 13.41 1,829,836
01/10/2014 15.75 15.75 15.31 15.5 230,520
01/09/2014 15.87 15.9 15.39 15.81 256,802
01/08/2014 16.13 16.27 15 15.68 594,558
01/07/2014 16.79 16.91 16.1 16.18 433,589
01/06/2014 17.25 17.5899 16.43 16.71 333,250
01/03/2014 16.86 17.5 16.82 17.27 221,228
01/02/2014 16.13 16.83 16.12 16.82 345,510
12/31/2013 16.75 16.75 16.2 16.244 149,555
12/30/2013 16.46 16.84 16 16.65 133,299
12/27/2013 16.93 16.93 16.1 16.41 168,485
12/26/2013 17.39 17.41 16.66 16.86 118,857
12/24/2013 17.77 17.84 17.28 17.31 110,339
12/23/2013 17.34 17.99 17.05 17.88 213,336
12/20/2013 17.86 18.475 16.68 17.24 436,000
12/19/2013 17.71 18.62 17.7 17.78 157,912
12/18/2013 18.23 18.45 17.5 17.7 241,761
12/17/2013 18.22 18.585 17.87 18.16 302,186
12/16/2013 18.1 18.34 17.84 18.2 356,602
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?