Home > Quotes > BONT > Historical Prices
BONT

The Bon-Ton Stores, Inc. Historical Stock Prices

$21
*  
0.74
  negative  
3.65%
Get BONT Alerts
*Delayed - data as of May 24, 2013 12:25 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BONT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
12:25  20.31  21.16  20.23  21 124,207
05/23/2013 17.73 20.64 16.75 20.26 482,753
05/22/2013 19.31 19.4499 18.39 19.39 515,714
05/21/2013 18.58 19.47 18.4701 19.24 407,276
05/20/2013 19.11 19.11 18.32 18.62 213,044
05/17/2013 18.71 19.3 18.68 19.15 315,100
05/16/2013 18.22 18.97 18.11 18.68 200,853
05/15/2013 17.8 18.26 17.69 18.18 210,345
05/14/2013 17.35 18.085 17.35 17.8 345,962
05/13/2013 17.02 17.4699 16.8801 17.31 166,857
05/10/2013 16.6 17.03 16.53 17.02 132,377
05/09/2013 16.25 16.8 16.03 16.59 135,977
05/08/2013 15.84 16.49 15.73 16.29 210,041
05/07/2013 15.3 15.93 14.88 15.85 171,107
05/06/2013 14.97 15.44 14.8 15.21 158,019
05/03/2013 15.21 15.21 14.84 15.01 197,102
05/02/2013 14.76 15.43 14.602 15.41 161,281
05/01/2013 15.22 15.28 14.55 14.85 273,056
04/30/2013 15.05 15.37 14.81 15.34 167,349
04/29/2013 15.1 15.5 14.83 15.05 161,859
04/26/2013 14.35 15.35 14.35 15.3 296,694
04/25/2013 13.82 14.97 13.69 14.38 404,803
04/24/2013 13.29 13.78 13.22 13.69 150,902
04/23/2013 13.11 13.48 13.08 13.26 141,142
04/22/2013 12.81 13.16 12.66 13 248,489
04/19/2013 12.98 13.03 12.77 13 116,836
04/18/2013 13.01 13.1 12.81 12.94 286,680
04/17/2013 13.05 13.15 12.85 13 236,742
04/16/2013 13.23 13.4 13.02 13.29 122,995
04/15/2013 13.52 13.91 12.921 13.13 103,959
04/12/2013 13.65 13.77 13.31 13.68 53,604
04/11/2013 13.4 13.9399 13.4 13.77 78,054
04/10/2013 13.55 13.6 13.21 13.4 120,684
04/09/2013 13.39 13.98 13.39 13.56 120,720
04/08/2013 13.28 13.5 13.18 13.32 107,404
04/05/2013 12.55 13.49 12.55 13.19 120,233
04/04/2013 12.74 12.86 12.5301 12.78 98,062
04/03/2013 12.8 13 12.5501 12.68 109,680
04/02/2013 12.84 12.9799 12.665 12.8 51,432
04/01/2013 12.96 13.13 12.662 12.77 112,782
03/28/2013 13 13.1199 12.9 13 182,122
03/27/2013 12.76 13.19 12.75 13.09 58,464
03/26/2013 13.06 13.06 12.76 12.92 160,723
03/25/2013 13.25 13.3106 12.91 13.04 59,962
03/22/2013 13.46 13.46 13.19 13.2 135,990
03/21/2013 13.47 13.55 13.26 13.36 180,018
03/20/2013 13.42 13.6 12.85 13.52 114,183
03/19/2013 13.8 13.8 13.14 13.36 158,430
03/18/2013 13.55 14 13.3301 13.78 153,690
03/15/2013 13.74 14.14 13.3 13.79 318,000
03/14/2013 13.62 13.87 13.09 13.61 263,097
03/13/2013 12.47 13.75 12.47 13.51 515,329
03/12/2013 12.04 13.2 12.04 12.5 578,219
03/11/2013 11.78 12.05 11.58 11.91 116,905
03/08/2013 11.99 12 11.71 11.79 145,423
03/07/2013 11.6 11.9 11.4901 11.89 116,885
03/06/2013 11.39 11.64 11.0101 11.63 176,615
03/05/2013 11.32 11.5 11.32 11.38 171,215
03/04/2013 10.73 11.27 10.73 11.21 129,123
03/01/2013 10.63 10.88 10.49 10.73 95,386
02/28/2013 10.67 10.93 10.542 10.73 88,578
02/27/2013 10.61 10.95 10.61 10.74 43,431
02/26/2013 10.48 10.8699 10.357 10.63 112,438
02/25/2013 10.62 10.62 10.4 10.43 206,757
02/22/2013 10.69 10.8999 10.32 10.56 131,284
02/21/2013 10.97 11.07 10.5 10.59 153,424
02/20/2013 11.51 11.51 10.95 10.99 131,379
02/19/2013 11.7 11.85 11.3001 11.47 79,125
02/15/2013 11.81 11.88 11.52 11.62 66,921
02/14/2013 11.56 11.86 11.46 11.75 67,174
02/13/2013 12.11 12.31 11.52 11.63 51,132
02/12/2013 11.53 12.07 11.48 12.04 94,667
02/11/2013 11.66 11.67 11.34 11.48 167,243
02/08/2013 11.72 12.3 11.5 11.68 234,343
02/07/2013 13.67 13.67 11.57 11.62 708,261
02/06/2013 12.75 13.74 12.6405 13.72 163,366
02/05/2013 12.7 12.9 12.52 12.82 144,146
02/04/2013 13.06 13.44 12.49 12.53 97,777
02/01/2013 12.66 13.31 12.37 13.1 149,487
01/31/2013 13.07 13.07 12.51 12.55 151,647
01/30/2013 13.03 13.42 12.98 13.07 168,159
01/29/2013 12.99 13.31 12.75 13.14 178,273
01/28/2013 13.55 13.59 12.85 13.02 130,867
01/25/2013 13.36 13.95 13.36 13.56 166,325
01/24/2013 13.55 13.975 13.19 13.32 160,761
01/23/2013 14.13 14.13 13.5 13.55 115,817
01/22/2013 13.91 14.25 13.77 14.19 385,015
01/18/2013 13.42 13.84 13.16 13.82 169,837
01/17/2013 12.93 13.59 12.93 13.41 314,319
01/16/2013 12.72 12.91 12.57 12.87 139,494
01/15/2013 13 13 11.99 12.68 320,292
01/14/2013 11.33 12.108 11.33 12.05 178,792
01/11/2013 11.37 11.44 11.08 11.35 161,933
01/10/2013 11.37 11.505 11 11.38 187,315
01/09/2013 11.56 11.76 11.26 11.31 122,790
01/08/2013 11.4 11.66 11.29 11.54 203,575
01/07/2013 11.55 11.6799 11.06 11.4 133,524
01/04/2013 12.1 12.2 11.6 11.7097 147,782
01/03/2013 12.26 12.79 11.9301 12.01 313,734
01/02/2013 12.62 12.87 12.03 12.17 333,012
12/31/2012 11.74 12.31 11.7 12.1589 278,596
12/28/2012 11.36 11.86 11.3001 11.76 178,090
12/27/2012 10.82 11.51 10.75 11.47 159,507
12/26/2012 11.2 11.26 10.75 10.81 205,223
12/24/2012 11.33 11.78 11.24 11.24 37,720
12/21/2012 11.38 11.38 11.006 11.37 249,659
12/20/2012 11.66 11.66 11.16 11.5 128,111
12/19/2012 11.75 11.88 11.44 11.67 60,758
12/18/2012 11.66 11.95 11.56 11.71 152,706
12/17/2012 10.7 11.57 10.55 11.5 190,552
12/14/2012 10.83 11.16 10.63 10.71 131,996
12/13/2012 11.1 11.23 10.745 10.9 104,401
12/12/2012 11.29 11.51 10.95 11.13 77,961
12/11/2012 11.3 11.58 11.18 11.33 111,404
12/10/2012 11.46 11.46 11.16 11.23 117,887
12/07/2012 11.32 11.79 11.22 11.47 101,193
12/06/2012 11.6 11.74 11.2 11.2607 273,016
12/05/2012 11.84 11.9799 11.39 11.6 120,265
12/04/2012 11.57 11.8215 11.07 11.78 204,568
12/03/2012 11.85 11.85 11.5 11.59 196,449
11/30/2012 12.07 12.07 11.5001 11.85 126,905
11/29/2012 11.94 12.03 11.52 12.01 228,872
11/28/2012 11.56 12.25 11.53 12.03 262,182
11/27/2012 11.8 12.2 11.58 11.6 224,687
11/26/2012 11.19 11.86 11.16 11.86 259,082
11/23/2012 11.26 11.45 11 11.25 136,916
11/21/2012 11.38 11.596 11.01 11.19 169,439
11/20/2012 11.35 11.71 11.2603 11.37 171,558
11/19/2012 10.61 11.5 10.55 11.35 354,464
11/16/2012 10.17 10.62 9.82 10.5109 354,060
11/15/2012 11.1 12.74 10.2 10.2995 733,542
11/14/2012 11.64 12.08 10.7215 10.93 623,401
11/13/2012 10.97 11.7 10.74 11.56 232,325
11/12/2012 11.15 11.3699 10.9 11.09 151,905
11/09/2012 11.2 11.36 11.07 11.13 133,610
11/08/2012 12.14 12.14 11.07 11.29 204,857
11/07/2012 12.44 12.46 11.94 11.97 209,766
11/06/2012 12.62 13.0199 12.46 12.6 149,332
11/05/2012 13.21 13.21 12.48 12.59 447,640
11/02/2012 13.57 13.85 13.21 13.23 210,480
11/01/2012 12.52 13.5 12.52 13.49 330,811
10/31/2012 12.12 12.5 12.12 12.26 155,247
10/26/2012 12 12.16 11.71 12 105,865
10/25/2012 12.12 12.38 11.78 11.97 120,133
10/24/2012 12.16 12.33 11.68 12.04 192,160
10/23/2012 11.31 12.17 11.02 12.1094 361,136
10/22/2012 11.6 11.6 11.14 11.51 247,501
10/19/2012 11.74 11.88 11.51 11.64 289,299
10/18/2012 12.64 12.93 11.78 11.84 342,155
10/17/2012 12.43 13 12.16 12.7 128,964
10/16/2012 12.27 12.54 12.12 12.41 112,021
10/15/2012 12.25 12.45 12 12.16 108,457
10/12/2012 11.87 12.45 11.84 12.17 269,130
10/11/2012 11.43 11.9 11.43 11.78 242,909
10/10/2012 11.24 11.8499 11.12 11.37 339,806
10/09/2012 10.65 11.34 10.65 11.2 289,815
10/08/2012 10.9 10.96 10.52 10.65 395,569
10/05/2012 11.03 11.209 10.56 10.96 289,620
10/04/2012 11.96 11.96 11.01 11.05 536,842
10/03/2012 11.15 12.14 11.15 11.96 606,691
10/02/2012 10.39 11.28 10.39 11.12 457,006
10/01/2012 9.48 10.64 9.475 10.34 523,719
09/28/2012 9.51 9.75 9.4 9.5 331,214
09/27/2012 9.62 9.91 9.34 9.61 501,985
09/26/2012 9.96 9.99 9.5 9.56 328,445
09/25/2012 10.29 10.5 9.87 9.94 169,367
09/24/2012 10.54 10.6499 9.93 10.25 437,801
09/21/2012 10.87 11.01 10.28 10.5 494,167
09/20/2012 11.25 11.3999 10.73 10.78 568,318
09/19/2012 12.38 12.55 11.36 11.42 750,826
09/18/2012 13.55 13.55 12.82 12.96 337,645
09/17/2012 13.85 14.0683 13.36 13.62 218,994
09/14/2012 13.79 14.36 13.63 13.99 348,134
09/13/2012 14.07 14.44 13.04 13.76 704,900
09/12/2012 14.01 14.99 14.01 14.72 450,800
09/11/2012 13.2 14.39 13.2 14 531,401
09/10/2012 12.73 13.25 12.13 13.1 483,900
09/07/2012 12.43 13.19 12.28 12.76 455,563
09/06/2012 12.07 12.98 11.47 12.75 839,085
09/05/2012 9.91 12.72 9.91 12.07 1,613,126
09/04/2012 10.46 10.69 9.41 9.7 372,047
08/31/2012 10.08 10.5 10 10.49 266,313
08/30/2012 9.78 10.19 9.78 9.96 270,389
08/29/2012 9.5 9.88 9.35 9.82 366,277
08/28/2012 8.9 9.53 8.88 9.5 369,494
08/27/2012 8.47 8.92 8.46 8.88 209,457
08/24/2012 7.99 8.45 7.99 8.44 237,747
08/23/2012 8.17 8.27 7.91 8.05 165,064
08/22/2012 7.88 8.41 7.86 8.055 258,468
08/21/2012 7.56 8.09 7.39 7.97 400,756
08/20/2012 7.31 7.59 6.58 7.455 225,969
08/17/2012 7.25 7.49 7.171 7.44 124,942
08/16/2012 7 7.51 6.82 7.28 373,494
08/15/2012 7.34 7.455 7.2 7.36 153,766
08/14/2012 7.19 7.5 7.02 7.27 287,590
08/13/2012 7.16 7.35 6.88 7.05 71,395
08/10/2012 7.41 7.41 7.14 7.21 43,422
08/09/2012 6.81 7.3399 6.81 7.32 97,429
08/08/2012 6.79 7.09 6.78 6.86 69,633
08/07/2012 7.21 7.21 6.78 6.85 110,177
08/06/2012 6.9 7.22 6.88 7.11 142,872
08/03/2012 6.55 7.02 6.36 6.9 152,597
08/02/2012 6.47 6.6 6.22 6.42 116,396
08/01/2012 6.65 6.73 6.52 6.58 132,240
07/31/2012 6.62 6.69 6.54 6.6 156,104
07/30/2012 6.59 6.8899 6.59 6.65 80,227
07/27/2012 6.83 6.83 6.26 6.61 294,420
07/26/2012 7.45 7.88 6.71 6.77 133,461
07/25/2012 7.55 7.55 6.96 7.21 245,830
07/24/2012 8.11 8.11 7.24 7.44 203,781
07/23/2012 7.32 8.171 7.05 8.03 262,521
07/20/2012 7.48 7.63 7.34 7.58 127,868
07/19/2012 7.27 7.67 7 7.67 137,641
07/18/2012 7.74 7.74 7.15 7.29 210,718
07/17/2012 7.76 8 7.56 7.72 182,678
07/16/2012 7.72 7.83 7.51 7.54 72,353
07/13/2012 7.87 8.1682 7.65 7.71 160,700
07/12/2012 8.45 8.53 7.86 7.93 263,290
07/11/2012 8.6 8.72 8.19 8.49 274,535
07/10/2012 8.45 8.73 8.14 8.67 350,589
07/09/2012 7.97 8.41 7.94 8.41 244,897
07/06/2012 7.67 7.98 7.55 7.95 248,412
07/05/2012 7.61 8.1 6.99 7.82 393,249
07/03/2012 8.39 8.45 8.04 8.33 187,343
07/02/2012 7.83 8.45 7.83 8.25 325,054
06/29/2012 7.56 8.22 7.4501 7.81 517,573
06/28/2012 6.77 7.49 6.77 7.36 279,086
06/27/2012 6.76 6.9 6.5605 6.87 169,967
06/26/2012 6.63 6.84 6.47 6.78 216,478
06/25/2012 6.53 6.749 6.38 6.62 143,869
06/22/2012 6.5 6.84 6.29 6.74 573,696
06/21/2012 6.52 6.6999 6.16 6.4 400,922
06/20/2012 6.01 6.87 5.75 6.52 660,799
06/19/2012 6 6.18 5.57 5.91 542,698
06/18/2012 5.16 5.4 5.05 5.36 183,835
06/15/2012 5.09 5.365 5.09 5.17 397,556
06/14/2012 5.11 5.17 5.01 5.07 134,711
06/13/2012 5.1 5.2 5.02 5.12 179,159
06/12/2012 4.88 5.18 4.8 5.11 205,086
06/11/2012 5.1 5.21 4.8 4.84 199,733
06/08/2012 5.29 5.29 4.96 5.04 215,541
06/07/2012 5.5 5.5 4.83 5.05 217,407
06/06/2012 4.96 5.48 4.96 5.1 375,617
06/05/2012 4.3 4.83 4.1 4.83 238,675
06/04/2012 4.74 4.74 4 4.33 493,742
06/01/2012 5.09 5.1591 4.71 4.85 539,269
05/31/2012 4.7 5.7329 4.7 5.26 600,030
05/30/2012 4.68 4.75 4.5 4.65 335,258
05/29/2012 4.07 4.809 4.05 4.75 358,380
05/25/2012 3.93 4.06 3.92 4.02 191,159
05/24/2012 3.69 4.17 3.65 3.94 507,656
05/23/2012 3.69 3.69 3.5 3.65 323,443
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.