Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bon Ton Stores The (OP: BONTQ )

0.0001 UNCHANGED
Last Price Updated: 9:43 AM EST, Dec 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0450 0.0470 0.0245 0.0388 130,400 -0.00(-1.52%)
Nov 29, 2018 0.0350 0.0550 0.0250 0.0394 695,724 -0.01(-21.20%)
Nov 28, 2018 0.0350 0.0500 0.0350 0.0500 6,460 -0.00(-9.09%)
Nov 27, 2018 0.0380 0.0550 0.0380 0.0550 3,925 +0.02(+48.65%)
Nov 26, 2018 0.0550 0.0600 0.0370 0.0370 27,067 -0.02(-32.73%)
Nov 23, 2018 0.0500 0.0550 0.0331 0.0550 25,600 +0.00(+10.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 +0.02(+49.25%)
Nov 20, 2018 0.0320 0.0550 0.0320 0.0335 8,785 -0.02(-37.85%)
Nov 19, 2018 0.0699 0.0699 0.0250 0.0539 50,610 -0.02(-23.00%)
Nov 16, 2018 0.0410 0.0700 0.0410 0.0700 5,200 +0.00(+0.00%)
Nov 15, 2018 0.0550 0.0700 0.0400 0.0700 37,322 +0.00(+1.01%)
Nov 14, 2018 0.0550 0.0693 0.0550 0.0693 8,136 +0.00(+7.44%)
Nov 13, 2018 0.0700 0.0700 0.0550 0.0645 138,830 +0.01(+11.21%)
Nov 12, 2018 0.0580 0.0726 0.0580 0.0580 11,842 +0.00(+0.00%)
Nov 09, 2018 0.0580 0.0720 0.0580 0.0580 29,400 +0.00(+0.00%)
Nov 08, 2018 0.0580 0.0580 0.0580 0.0580 1,616 +0.00(+0.00%)
Nov 07, 2018 0.0580 0.0580 0.0580 0.0580 18,133 +0.00(+0.00%)
Nov 06, 2018 0.0719 0.0738 0.0580 0.0580 19,685 +0.00(+0.00%)
Nov 05, 2018 0.0401 0.0719 0.0401 0.0580 213,914 +0.01(+10.06%)
Nov 02, 2018 0.0401 0.0527 0.0401 0.0527 8,600 +0.00(+0.00%)
Nov 01, 2018 0.0440 0.0527 0.0401 0.0527 7,853 +0.01(+19.77%)
Oct 31, 2018 0.0440 0.0549 0.0440 0.0440 18,497 -0.01(-18.52%)
Oct 30, 2018 0.0440 0.0550 0.0439 0.0540 24,400 +0.00(+4.85%)
Oct 29, 2018 0.0590 0.0590 0.0440 0.0515 8,450 +0.01(+17.05%)
Oct 26, 2018 0.0590 0.0590 0.0440 0.0440 5,400 +0.00(+0.00%)
Oct 25, 2018 0.0480 0.0590 0.0404 0.0440 26,958 -0.01(-25.42%)
Oct 24, 2018 0.0480 0.0590 0.0480 0.0590 21,650 +0.00(+0.85%)
Oct 23, 2018 0.0550 0.0585 0.0450 0.0585 38,202 -0.00(-2.17%)
Oct 22, 2018 0.0550 0.0630 0.0550 0.0598 26,574 -0.00(-4.32%)
Oct 19, 2018 0.0613 0.0625 0.0500 0.0625 57,300 +0.00(+1.63%)
Oct 18, 2018 0.0625 0.0640 0.0450 0.0615 16,370 -0.00(-1.60%)
Oct 17, 2018 0.0550 0.0649 0.0401 0.0625 18,194 +0.00(+4.52%)
Oct 16, 2018 0.0570 0.0615 0.0500 0.0598 30,788 -0.00(-1.97%)
Oct 15, 2018 0.0770 0.0770 0.0401 0.0610 57,029 +0.00(+2.87%)
Oct 12, 2018 0.0402 0.0600 0.0402 0.0593 142,000 -0.01(-10.83%)
Oct 11, 2018 0.0680 0.0680 0.0500 0.0665 6,943 +0.00(+0.00%)
Oct 10, 2018 0.0601 0.0665 0.0530 0.0665 85,111 +0.00(+2.31%)
Oct 09, 2018 0.0601 0.0650 0.0601 0.0650 15,055 +0.00(+0.00%)
Oct 08, 2018 0.0688 0.0688 0.0601 0.0650 2,734 -0.00(-5.52%)
Oct 05, 2018 0.0550 0.0690 0.0500 0.0688 58,700 +0.01(+25.55%)
Oct 04, 2018 0.0600 0.0690 0.0450 0.0548 106,619 -0.01(-8.67%)
Oct 03, 2018 0.0700 0.0704 0.0600 0.0600 26,134 -0.02(-22.08%)
Oct 02, 2018 0.0610 0.0800 0.0610 0.0770 99,967 -0.01(-6.10%)
Oct 01, 2018 0.0550 0.0849 0.0430 0.0820 1,014,881 +0.03(+49.09%)
Sep 28, 2018 0.0550 0.0600 0.0550 0.0550 38,700 -0.00(-1.79%)
Sep 27, 2018 0.0550 0.0590 0.0414 0.0560 146,912 +0.01(+9.80%)
Sep 26, 2018 0.0512 0.0550 0.0401 0.0510 36,191 -0.00(-7.27%)
Sep 25, 2018 0.0605 0.0700 0.0510 0.0550 156,579 -0.01(-19.83%)
Sep 24, 2018 0.0605 0.0710 0.0605 0.0686 62,736 -0.00(-4.72%)
Sep 21, 2018 0.0700 0.0743 0.0601 0.0720 98,600 +0.00(+2.86%)
Sep 20, 2018 0.0600 0.0700 0.0600 0.0700 121,488 +0.01(+16.67%)
Sep 19, 2018 0.0819 0.0819 0.0450 0.0600 358,752 -0.02(-26.83%)
Sep 18, 2018 0.0710 0.0850 0.0520 0.0820 757,511 +0.03(+46.43%)
Sep 17, 2018 0.0440 0.0750 0.0331 0.0560 1,046,281 +0.02(+60.00%)
Sep 14, 2018 0.0630 0.0640 0.0350 0.0350 569,700 -0.03(-45.31%)
Sep 13, 2018 0.0850 0.0850 0.0601 0.0640 318,879 -0.02(-22.89%)
Sep 12, 2018 0.0551 0.0845 0.0551 0.0830 544,682 +0.00(+5.06%)
Sep 11, 2018 0.0770 0.0790 0.0550 0.0790 930,211 -0.00(-2.47%)
Sep 10, 2018 0.0500 0.1200 0.0500 0.0810 2,122,933 +0.01(+15.71%)
Sep 07, 2018 0.1210 0.1950 0.0650 0.0700 8,022,400 -0.05(-41.67%)
Sep 06, 2018 0.0050 0.1550 0.0033 0.1200 6,352,340 +0.11(+2081.82%)
Sep 05, 2018 0.0078 0.0100 0.0055 0.0055 842,130 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.