BON-TON STORES Historical Stock Price

Below is the stock price history for Bon-ton Stores BONT. Data is recorded each day for the historical open, high, low, close and volume. The Bon-ton Stores stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bon-ton Stores Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-08 0.6851 0.7191 0.5975 0.5975 39,166
2017-11-07 0.6401 0.7501 0.61 0.7302 49,561
2017-11-06 0.5901 0.72 0.5781 0.6899 49,570
2017-11-03 0.5632 0.68 0.5632 0.65 33,108
2017-11-02 0.7584 0.77 0.75 0.752 21,429
2017-11-01 0.73 0.73 0.6317 0.6317 19,600
2017-10-31 0.75 0.78 0.7301 0.734 12,175
2017-10-30 0.8371 0.88 0.815 0.8287 39,322
2017-10-27 0.9402 1.09 0.8812 0.89 274,857
2017-10-26 0.8302 0.91 0.6808 0.7561 78,746
2017-10-25 0.81 1.32 0.81 0.83 1,025,138
2017-10-24 0.345 0.703 0.345 0.65 171,563
2017-10-23 0.3306 0.3394 0.3301 0.3301 2,308
2017-10-20 0.33 0.33 0.3268 0.33 2,432
2017-10-19 0.33 0.33 0.324 0.324 1,400
2017-10-18 0.3623 0.3692 0.341 0.341 2,786
2017-10-17 0.33 0.3386 0.32 0.33 15,302
2017-10-16 0.355 0.355 0.3378 0.35 23,200
2017-10-13 0.3532 0.378 0.3532 0.3649 1,100
2017-10-12 0.38 0.38 0.36 0.36 4,500
2017-10-11 0.37 0.37 0.36 0.365 2,000
2017-10-10 0.3875 0.3895 0.37 0.3701 11,682
2017-10-09 0.395 0.395 0.395 0.395 100
2017-10-06 0.4064 0.4099 0.4061 0.4061 1,000
2017-10-05 0.4152 0.4152 0.4152 0.4152 100
2017-10-04 0.41 0.42 0.41 0.42 1,400
2017-10-03 0.46 0.46 0.4409 0.4455 1,200
2017-10-02 0.4501 0.4501 0.432 0.4324 1,300
2017-09-29 0.4242 0.4276 0.42 0.42 400
2017-09-28 0.41 0.45 0.41 0.4446 3,200

» More Bon-ton Stores Stock Price History

To see other companies like Bon-ton Stores (BONT), view our stock market today for news, and other data.